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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 81 | 82 | 80 | 80 | -1 | -1.2% | 19,800 |
| 2022/11/17 | 81 | 81 | 79 | 81 | ±0 | ±0% | 39,200 |
| 2022/11/16 | 80 | 81 | 80 | 81 | +1 | +1.3% | 21,400 |
| 2022/11/15 | 81 | 82 | 79 | 80 | -2 | -2.4% | 97,600 |
| 2022/11/14 | 82 | 82 | 80 | 82 | -1 | -1.2% | 93,400 |
| 2022/11/11 | 86 | 86 | 78 | 83 | -3 | -3.5% | 263,000 |
| 2022/11/10 | 84 | 86 | 83 | 86 | +1 | +1.2% | 68,800 |
| 2022/11/09 | 84 | 85 | 83 | 85 | +2 | +2.4% | 52,400 |
| 2022/11/08 | 84 | 84 | 82 | 83 | ±0 | ±0% | 67,000 |
| 2022/11/07 | 82 | 83 | 81 | 83 | +1 | +1.2% | 57,400 |
| 2022/11/04 | 82 | 82 | 80 | 82 | ±0 | ±0% | 44,600 |
| 2022/11/02 | 81 | 82 | 81 | 82 | +1 | +1.2% | 96,000 |
| 2022/11/01 | 81 | 83 | 80 | 81 | ±0 | ±0% | 43,100 |
| 2022/10/31 | 81 | 81 | 80 | 81 | ±0 | ±0% | 18,200 |
| 2022/10/28 | 81 | 81 | 80 | 81 | ±0 | ±0% | 26,900 |
| 2022/10/27 | 79 | 81 | 79 | 81 | +1 | +1.3% | 11,000 |
| 2022/10/26 | 80 | 80 | 79 | 80 | ±0 | ±0% | 21,800 |
| 2022/10/25 | 80 | 80 | 80 | 80 | ±0 | ±0% | 100 |
| 2022/10/24 | 80 | 80 | 79 | 80 | +1 | +1.3% | 19,900 |
| 2022/10/21 | 79 | 80 | 79 | 79 | ±0 | ±0% | 17,500 |
| 2022/10/20 | 80 | 80 | 79 | 79 | -1 | -1.3% | 12,100 |
| 2022/10/19 | 80 | 80 | 79 | 80 | ±0 | ±0% | 4,700 |
| 2022/10/18 | 80 | 80 | 79 | 80 | +1 | +1.3% | 37,600 |
| 2022/10/17 | 78 | 79 | 78 | 79 | +1 | +1.3% | 35,900 |
| 2022/10/14 | 80 | 81 | 77 | 78 | -2 | -2.5% | 160,200 |
| 2022/10/13 | 80 | 81 | 79 | 80 | ±0 | ±0% | 13,200 |
| 2022/10/12 | 80 | 81 | 79 | 80 | ±0 | ±0% | 29,700 |
| 2022/10/11 | 80 | 80 | 79 | 80 | ±0 | ±0% | 49,000 |
| 2022/10/07 | 80 | 80 | 79 | 80 | ±0 | ±0% | 9,300 |
| 2022/10/06 | 79 | 81 | 79 | 80 | +1 | +1.3% | 31,900 |
| 2022/10/05 | 81 | 81 | 79 | 79 | -2 | -2.5% | 99,600 |
| 2022/10/04 | 80 | 81 | 79 | 81 | +1 | +1.3% | 87,500 |
| 2022/10/03 | 80 | 80 | 78 | 80 | ±0 | ±0% | 39,900 |
| 2022/09/30 | 77 | 80 | 77 | 80 | +1 | +1.3% | 50,100 |
| 2022/09/29 | 78 | 79 | 77 | 79 | +2 | +2.6% | 46,800 |
| 2022/09/28 | 79 | 79 | 77 | 77 | -2 | -2.5% | 30,900 |
| 2022/09/27 | 80 | 80 | 78 | 79 | -1 | -1.3% | 32,100 |
| 2022/09/26 | 80 | 80 | 79 | 80 | ±0 | ±0% | 65,000 |
| 2022/09/22 | 77 | 80 | 77 | 80 | +1 | +1.3% | 41,700 |
| 2022/09/21 | 79 | 79 | 78 | 79 | ±0 | ±0% | 28,200 |
| 2022/09/20 | 78 | 79 | 78 | 79 | ±0 | ±0% | 1,300 |
| 2022/09/16 | 78 | 79 | 78 | 79 | ±0 | ±0% | 6,600 |
| 2022/09/15 | 79 | 79 | 78 | 79 | ±0 | ±0% | 4,000 |
| 2022/09/14 | 78 | 80 | 77 | 79 | ±0 | ±0% | 77,300 |
| 2022/09/13 | 80 | 80 | 79 | 79 | -1 | -1.3% | 64,600 |
| 2022/09/12 | 78 | 80 | 78 | 80 | +1 | +1.3% | 22,400 |
| 2022/09/09 | 79 | 79 | 78 | 79 | ±0 | ±0% | 9,000 |
| 2022/09/08 | 78 | 79 | 78 | 79 | ±0 | ±0% | 7,400 |
| 2022/09/07 | 78 | 79 | 77 | 79 | ±0 | ±0% | 36,400 |
| 2022/09/06 | 79 | 80 | 78 | 79 | -1 | -1.3% | 7,700 |
601～
650
件表示中 / 3692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 | 8,600円 | +17.6% | +59.3% | 0.00% | 33.46倍 | 0.92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 |
| ＣＳクリエイト | - | +11.2% | +17.7% | - | - | - |
|
- |
| アルバリンク | - | - | - | - | - | - |
|
- |
| 東日本地 | - | - | - | - | - | - |
|
- |
| ストレージ王 | 85,700円 | +3.2% | +1.8% | 0.00% | 12.18倍 | 1.41倍 |
|
トランクルームの運営・管理から出発、用地購入しての開発分譲に展開。関東圏、岡山県が地盤 |
市場注目の銘柄
チャート関連のコラム
