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 |
|---|---|---|---|---|---|---|---|
| 1997/05/15 | 1,510.4 | 1,510.4 | 1,510.4 | 1,510.4 | - | - | 480 |
| 1997/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/13 | 1,468.8 | 1,468.8 | 1,468.8 | 1,468.8 | - | - | 480 |
| 1997/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/09 | 1,510.4 | 1,510.4 | 1,510.4 | 1,510.4 | ±0 | ±0% | 2,400 |
| 1997/05/08 | 1,510.4 | 1,510.4 | 1,510.4 | 1,510.4 | ±0 | ±0% | 960 |
| 1997/05/07 | 1,512.5 | 1,512.5 | 1,510.4 | 1,510.4 | -2.1 | -0.1% | 1,440 |
| 1997/05/06 | 1,510.4 | 1,512.5 | 1,510.4 | 1,512.5 | +2.1 | +0.1% | 960 |
| 1997/05/02 | 1,518.8 | 1,518.8 | 1,510.4 | 1,510.4 | -10.4 | -0.7% | 1,920 |
| 1997/05/01 | 1,520.8 | 1,520.8 | 1,520.8 | 1,520.8 | ±0 | ±0% | 480 |
| 1997/04/30 | 1,520.8 | 1,520.8 | 1,520.8 | 1,520.8 | - | - | 1,920 |
| 1997/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/25 | 1,445.8 | 1,520.8 | 1,437.5 | 1,520.8 | +83.3 | +5.8% | 2,880 |
| 1997/04/24 | 1,452.1 | 1,452.1 | 1,437.5 | 1,437.5 | -8.3 | -0.6% | 1,920 |
| 1997/04/23 | 1,439.6 | 1,445.8 | 1,437.5 | 1,445.8 | +8.3 | +0.6% | 1,440 |
| 1997/04/22 | 1,412.5 | 1,437.5 | 1,397.9 | 1,437.5 | +22.9 | +1.6% | 2,400 |
| 1997/04/21 | 1,393.8 | 1,414.6 | 1,393.8 | 1,414.6 | +60.4 | +4.5% | 3,840 |
| 1997/04/18 | 1,333.3 | 1,354.2 | 1,333.3 | 1,354.2 | +104.2 | +8.3% | 2,400 |
| 1997/04/17 | 1,250 | 1,250 | 1,250 | 1,250 | +20.8 | +1.7% | 1,440 |
| 1997/04/16 | 1,250 | 1,250 | 1,229.2 | 1,229.2 | -20.8 | -1.7% | 3,840 |
| 1997/04/15 | 1,235.4 | 1,250 | 1,208.3 | 1,250 | +14.6 | +1.2% | 2,400 |
| 1997/04/14 | 1,235.4 | 1,235.4 | 1,235.4 | 1,235.4 | - | - | 480 |
| 1997/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/10 | 1,252.1 | 1,252.1 | 1,229.2 | 1,235.4 | -25 | -2% | 9,120 |
| 1997/04/09 | 1,287.5 | 1,287.5 | 1,252.1 | 1,260.4 | -29.2 | -2.3% | 1,440 |
| 1997/04/08 | 1,337.5 | 1,337.5 | 1,289.6 | 1,289.6 | - | - | 3,360 |
| 1997/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/02 | 1,518.8 | 1,518.8 | 1,518.8 | 1,518.8 | ±0 | ±0% | 960 |
| 1997/04/01 | 1,518.8 | 1,518.8 | 1,518.8 | 1,518.8 | - | - | 480 |
| 1997/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/28 | 1,562.5 | 1,562.5 | 1,520.8 | 1,520.8 | - | - | 960 |
| 1997/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/25 | 1,625 | 1,645.8 | 1,625 | 1,645.8 | +83.3 | +5.3% | 2,400 |
| 1997/03/24 | 1,520.8 | 1,562.5 | 1,520.8 | 1,562.5 | +41.7 | +2.7% | 3,840 |
| 1997/03/21 | 1,520.8 | 1,520.8 | 1,520.8 | 1,520.8 | -20.9 | -1.4% | 47,520 |
| 1997/03/19 | 1,541.7 | 1,562.5 | 1,541.7 | 1,541.7 | -20.8 | -1.3% | 7,680 |
| 1997/03/18 | 1,583.3 | 1,583.3 | 1,562.5 | 1,562.5 | -20.8 | -1.3% | 7,200 |
| 1997/03/17 | 1,583.3 | 1,583.3 | 1,583.3 | 1,583.3 | -20.9 | -1.3% | 480 |
| 1997/03/14 | 1,583.3 | 1,604.2 | 1,583.3 | 1,604.2 | ±0 | ±0% | 5,280 |
| 1997/03/13 | 1,604.2 | 1,604.2 | 1,604.2 | 1,604.2 | -41.6 | -2.5% | 480 |
| 1997/03/12 | 1,656.3 | 1,666.7 | 1,645.8 | 1,645.8 | -10.5 | -0.6% | 3,360 |
| 1997/03/11 | 1,666.7 | 1,677.1 | 1,645.8 | 1,656.3 | -31.2 | -1.8% | 20,640 |
| 1997/03/10 | 1,687.5 | 1,687.5 | 1,687.5 | 1,687.5 | +4.2 | +0.2% | 60,000 |
| 1997/03/07 | 1,662.5 | 1,683.3 | 1,662.5 | 1,683.3 | ±0 | ±0% | 6,240 |
| 1997/03/06 | 1,683.3 | 1,683.3 | 1,683.3 | 1,683.3 | -62.5 | -3.6% | 1,440 |
| 1997/03/05 | 1,745.8 | 1,745.8 | 1,745.8 | 1,745.8 | -6.3 | -0.4% | 480 |
| 1997/03/04 | 1,758.3 | 1,758.3 | 1,745.8 | 1,752.1 | - | - | 4,320 |
6901～
6950
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
