ＡＳＴＩの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,787 | 1,792 | 1,779 | 1,779 | -8 | -0.4% | 3,500 |
| 2025/07/03 | 1,785 | 1,788 | 1,780 | 1,787 | +2 | +0.1% | 3,300 |
| 2025/07/02 | 1,811 | 1,811 | 1,782 | 1,785 | -26 | -1.4% | 4,500 |
| 2025/07/01 | 1,832 | 1,832 | 1,784 | 1,811 | +10 | +0.6% | 11,700 |
| 2025/06/30 | 1,809 | 1,817 | 1,801 | 1,801 | +6 | +0.3% | 5,200 |
| 2025/06/27 | 1,790 | 1,810 | 1,783 | 1,795 | +7 | +0.4% | 8,800 |
| 2025/06/26 | 1,785 | 1,789 | 1,778 | 1,788 | +2 | +0.1% | 7,200 |
| 2025/06/25 | 1,786 | 1,787 | 1,779 | 1,786 | +6 | +0.3% | 600 |
| 2025/06/24 | 1,783 | 1,790 | 1,765 | 1,780 | +1 | +0.1% | 2,600 |
| 2025/06/23 | 1,770 | 1,791 | 1,765 | 1,779 | -13 | -0.7% | 2,200 |
| 2025/06/20 | 1,784 | 1,792 | 1,768 | 1,792 | +8 | +0.4% | 6,900 |
| 2025/06/19 | 1,773 | 1,785 | 1,763 | 1,784 | +11 | +0.6% | 10,300 |
| 2025/06/18 | 1,786 | 1,799 | 1,772 | 1,773 | -8 | -0.4% | 7,500 |
| 2025/06/17 | 1,779 | 1,793 | 1,779 | 1,781 | -6 | -0.3% | 6,200 |
| 2025/06/16 | 1,782 | 1,799 | 1,779 | 1,787 | +3 | +0.2% | 3,500 |
| 2025/06/13 | 1,855 | 1,855 | 1,781 | 1,784 | -31 | -1.7% | 15,900 |
| 2025/06/12 | 1,822 | 1,822 | 1,803 | 1,815 | -7 | -0.4% | 5,000 |
| 2025/06/11 | 1,828 | 1,828 | 1,803 | 1,822 | -4 | -0.2% | 7,600 |
| 2025/06/10 | 1,820 | 1,826 | 1,801 | 1,826 | +10 | +0.6% | 6,000 |
| 2025/06/09 | 1,790 | 1,816 | 1,790 | 1,816 | +25 | +1.4% | 4,900 |
| 2025/06/06 | 1,805 | 1,805 | 1,791 | 1,791 | -9 | -0.5% | 4,900 |
| 2025/06/05 | 1,832 | 1,832 | 1,800 | 1,800 | -37 | -2% | 7,400 |
| 2025/06/04 | 1,820 | 1,837 | 1,818 | 1,837 | +18 | +1% | 4,500 |
| 2025/06/03 | 1,818 | 1,819 | 1,803 | 1,819 | +1 | +0.1% | 5,200 |
| 2025/06/02 | 1,815 | 1,818 | 1,804 | 1,818 | +3 | +0.2% | 5,900 |
| 2025/05/30 | 1,810 | 1,824 | 1,804 | 1,815 | -21 | -1.1% | 12,300 |
| 2025/05/29 | 1,793 | 1,836 | 1,793 | 1,836 | +34 | +1.9% | 9,500 |
| 2025/05/28 | 1,780 | 1,805 | 1,780 | 1,802 | +35 | +2% | 7,100 |
| 2025/05/27 | 1,775 | 1,777 | 1,764 | 1,767 | ±0 | ±0% | 4,700 |
| 2025/05/26 | 1,750 | 1,772 | 1,750 | 1,767 | +12 | +0.7% | 4,900 |
| 2025/05/23 | 1,755 | 1,766 | 1,755 | 1,755 | ±0 | ±0% | 6,100 |
| 2025/05/22 | 1,730 | 1,765 | 1,730 | 1,755 | +4 | +0.2% | 13,100 |
| 2025/05/21 | 1,782 | 1,797 | 1,751 | 1,751 | -29 | -1.6% | 13,700 |
| 2025/05/20 | 1,743 | 1,785 | 1,743 | 1,780 | +38 | +2.2% | 18,900 |
| 2025/05/19 | 1,726 | 1,750 | 1,726 | 1,742 | -6 | -0.3% | 9,900 |
| 2025/05/16 | 1,729 | 1,750 | 1,715 | 1,748 | +20 | +1.2% | 16,800 |
| 2025/05/15 | 1,780 | 1,840 | 1,648 | 1,728 | -252 | -12.7% | 132,800 |
| 2025/05/14 | 1,996 | 1,999 | 1,950 | 1,980 | ±0 | ±0% | 19,000 |
| 2025/05/13 | 1,980 | 1,997 | 1,980 | 1,980 | +3 | +0.2% | 7,500 |
| 2025/05/12 | 1,980 | 2,065 | 1,963 | 1,977 | +3 | +0.2% | 74,200 |
| 2025/05/09 | 1,958 | 1,983 | 1,954 | 1,974 | +37 | +1.9% | 6,500 |
| 2025/05/08 | 1,961 | 1,961 | 1,928 | 1,937 | -26 | -1.3% | 10,300 |
| 2025/05/07 | 1,958 | 1,963 | 1,937 | 1,963 | +15 | +0.8% | 12,700 |
| 2025/05/02 | 1,945 | 1,952 | 1,937 | 1,948 | +12 | +0.6% | 7,400 |
| 2025/05/01 | 1,921 | 1,950 | 1,921 | 1,936 | +7 | +0.4% | 6,600 |
| 2025/04/30 | 1,945 | 1,965 | 1,925 | 1,929 | -8 | -0.4% | 10,900 |
| 2025/04/28 | 1,920 | 1,941 | 1,915 | 1,937 | +34 | +1.8% | 15,300 |
| 2025/04/25 | 1,921 | 1,921 | 1,901 | 1,903 | +22 | +1.2% | 6,100 |
| 2025/04/24 | 1,868 | 1,935 | 1,823 | 1,881 | +31 | +1.7% | 83,500 |
| 2025/04/23 | 1,870 | 1,870 | 1,850 | 1,850 | +18 | +1% | 8,900 |
1～
50
件表示中 / 6989件
類似銘柄と比較する
現在ご覧いただいている「ＡＳＴＩ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＡＳＴＩ | 177,900円 | - | - | - | - | 0.23倍 |
|
車載用電装品が主柱。産業用制御システムに注力。家電・通信用電子部品の実装技術に定評 |
| 日タングス | 124,400円 | +3.3% | +0.8% | 4.02% | 8.62倍 | 0.48倍 |
|
タングステンとモリブデンの加工業。超硬合金、ロータリーカッター、自動車用電極など育成 |
| アルチザ | 66,600円 | +10.3% | +731.1% | 3.00% | 22.40倍 | 0.88倍 |
|
通信計測器の開発業者で通信キャリア、基地局メーカー向けが主。基地局テスト受託サービスも |
| プラットホーム | 124,500円 | +11.4% | +157.1% | 0.00% | 492.09倍 | 14.24倍 |
|
Ｌｉｎｕｘ等の無償ＯＳ利用したサーバーやシステム構築に強み。法人向けに資源集中進める |
| ミナトＨＤ | 74,300円 | -2.2% | +28.9% | 2.02% | 11.47倍 | 0.93倍 |
|
産業用メモリー、デバイスプログラマー、デジタル関連機器が柱。Ｍ＆Ａで事業規模拡大 |
市場注目の銘柄
チャート関連のコラム
