ＡＳＩＡＮ ＳＴＡＲ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/09 | 109 | 110 | 106 | 106 | -2 | -1.9% | 134,500 |
| 2025/09/08 | 108 | 110 | 108 | 108 | ±0 | ±0% | 116,700 |
| 2025/09/05 | 107 | 109 | 106 | 108 | +1 | +0.9% | 165,000 |
| 2025/09/04 | 107 | 108 | 104 | 107 | +1 | +0.9% | 386,500 |
| 2025/09/03 | 110 | 112 | 106 | 106 | -3 | -2.8% | 619,300 |
| 2025/09/02 | 109 | 112 | 109 | 109 | ±0 | ±0% | 254,000 |
| 2025/09/01 | 112 | 112 | 107 | 109 | -3 | -2.7% | 435,900 |
| 2025/08/29 | 114 | 115 | 112 | 112 | -3 | -2.6% | 91,700 |
| 2025/08/28 | 114 | 115 | 113 | 115 | +2 | +1.8% | 123,500 |
| 2025/08/27 | 116 | 116 | 112 | 113 | -2 | -1.7% | 382,700 |
| 2025/08/26 | 115 | 118 | 112 | 115 | +1 | +0.9% | 597,800 |
| 2025/08/25 | 116 | 116 | 111 | 114 | ±0 | ±0% | 421,400 |
| 2025/08/22 | 115 | 118 | 112 | 114 | ±0 | ±0% | 609,100 |
| 2025/08/21 | 120 | 120 | 114 | 114 | -4 | -3.4% | 709,000 |
| 2025/08/20 | 123 | 124 | 113 | 118 | -4 | -3.3% | 1,632,900 |
| 2025/08/19 | 114 | 126 | 114 | 122 | +13 | +11.9% | 6,089,700 |
| 2025/08/18 | 112 | 114 | 108 | 109 | -3 | -2.7% | 687,800 |
| 2025/08/15 | 105 | 113 | 102 | 112 | +8 | +7.7% | 1,052,400 |
| 2025/08/14 | 107 | 107 | 101 | 104 | -10 | -8.8% | 1,629,800 |
| 2025/08/13 | 112 | 116 | 106 | 114 | +2 | +1.8% | 1,043,800 |
| 2025/08/12 | 109 | 114 | 109 | 112 | +4 | +3.7% | 844,000 |
| 2025/08/08 | 110 | 110 | 108 | 108 | ±0 | ±0% | 198,500 |
| 2025/08/07 | 110 | 110 | 107 | 108 | -1 | -0.9% | 132,500 |
| 2025/08/06 | 107 | 110 | 107 | 109 | +2 | +1.9% | 199,300 |
| 2025/08/05 | 110 | 110 | 107 | 107 | -4 | -3.6% | 193,600 |
| 2025/08/04 | 109 | 111 | 107 | 111 | ±0 | ±0% | 283,300 |
| 2025/08/01 | 110 | 112 | 109 | 111 | +1 | +0.9% | 180,000 |
| 2025/07/31 | 109 | 113 | 108 | 110 | +1 | +0.9% | 305,100 |
| 2025/07/30 | 107 | 110 | 107 | 109 | +2 | +1.9% | 181,000 |
| 2025/07/29 | 109 | 109 | 107 | 107 | -2 | -1.8% | 241,200 |
| 2025/07/28 | 111 | 113 | 107 | 109 | ±0 | ±0% | 352,300 |
| 2025/07/25 | 108 | 112 | 106 | 109 | +1 | +0.9% | 429,200 |
| 2025/07/24 | 108 | 111 | 105 | 108 | ±0 | ±0% | 415,400 |
| 2025/07/23 | 105 | 108 | 104 | 108 | +2 | +1.9% | 422,800 |
| 2025/07/22 | 109 | 112 | 104 | 106 | -3 | -2.8% | 824,200 |
| 2025/07/18 | 114 | 117 | 109 | 109 | -4 | -3.5% | 751,300 |
| 2025/07/17 | 116 | 118 | 110 | 113 | +6 | +5.6% | 2,271,800 |
| 2025/07/16 | 105 | 107 | 103 | 107 | +4 | +3.9% | 241,600 |
| 2025/07/15 | 104 | 107 | 103 | 103 | ±0 | ±0% | 596,700 |
| 2025/07/14 | 104 | 104 | 101 | 103 | -1 | -1% | 277,200 |
| 2025/07/11 | 102 | 104 | 101 | 104 | +3 | +3% | 215,500 |
| 2025/07/10 | 103 | 104 | 101 | 101 | -1 | -1% | 243,100 |
| 2025/07/09 | 103 | 103 | 101 | 102 | -1 | -1% | 401,500 |
| 2025/07/08 | 98 | 106 | 98 | 103 | +4 | +4% | 1,252,500 |
| 2025/07/07 | 97 | 100 | 97 | 99 | +2 | +2.1% | 112,700 |
| 2025/07/04 | 97 | 98 | 96 | 97 | ±0 | ±0% | 120,800 |
| 2025/07/03 | 99 | 99 | 95 | 97 | -2 | -2% | 388,800 |
| 2025/07/02 | 100 | 103 | 98 | 99 | ±0 | ±0% | 392,700 |
| 2025/07/01 | 103 | 104 | 99 | 99 | -1 | -1% | 567,100 |
| 2025/06/30 | 100 | 102 | 98 | 100 | ±0 | ±0% | 301,000 |
1～
50
件表示中 / 3780件
類似銘柄と比較する
現在ご覧いただいている「エイシアンスター」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 |
|---|---|---|---|---|---|---|---|---|
| エイシアンスター | 10,500円 | +49.2% | +86.4% | 0.00% | 35.59倍 | 1.18倍 |
|
横浜発祥で不動産管理・仲介展開。戸建て開発も。筆頭株主に中国系迎え対中国人取引拡大へ |
| 誠建設 | 122,400円 | -1.7% | +500.0% | 2.04% | 41.05倍 | 0.62倍 |
|
大阪府堺市中心に低価格の戸建て分譲住宅事業を展開。注文住宅建築やリフォームも手がける |
| ストライダース | 26,700円 | +2.7% | +5.9% | 1.87% | 37.72倍 | 0.96倍 |
|
ＩＴ系商社から投資事業会社へ転換。不動産、ホテルが柱。アジア新興国投資、Ｍ＆Ａに積極的 |
| アーバンライク | - | +0.8% | -24.2% | - | - | - |
|
- |
| ＣＳクリエイト | - | +11.2% | +17.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
