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 |
|---|---|---|---|---|---|---|---|
| 2023/01/18 | 95 | 95 | 92 | 94 | -1 | -1.1% | 232,700 |
| 2023/01/17 | 95 | 96 | 90 | 95 | ±0 | ±0% | 383,000 |
| 2023/01/16 | 91 | 98 | 90 | 95 | +4 | +4.4% | 517,900 |
| 2023/01/13 | 89 | 93 | 86 | 91 | +2 | +2.2% | 1,243,100 |
| 2023/01/12 | 86 | 89 | 86 | 89 | +2 | +2.3% | 144,100 |
| 2023/01/11 | 87 | 89 | 87 | 87 | -2 | -2.2% | 127,800 |
| 2023/01/10 | 85 | 90 | 84 | 89 | +4 | +4.7% | 440,700 |
| 2023/01/06 | 86 | 86 | 84 | 85 | ±0 | ±0% | 164,100 |
| 2023/01/05 | 83 | 87 | 83 | 85 | +1 | +1.2% | 406,000 |
| 2023/01/04 | 83 | 84 | 81 | 84 | +3 | +3.7% | 236,200 |
| 2022/12/30 | 81 | 84 | 80 | 81 | ±0 | ±0% | 257,400 |
| 2022/12/29 | 79 | 81 | 78 | 81 | +1 | +1.3% | 197,300 |
| 2022/12/28 | 84 | 93 | 80 | 80 | ±0 | ±0% | 2,286,500 |
| 2022/12/27 | 81 | 81 | 80 | 80 | -1 | -1.2% | 169,500 |
| 2022/12/26 | 81 | 82 | 80 | 81 | ±0 | ±0% | 309,100 |
| 2022/12/23 | 82 | 82 | 80 | 81 | -2 | -2.4% | 128,600 |
| 2022/12/22 | 81 | 84 | 81 | 83 | +3 | +3.8% | 190,000 |
| 2022/12/21 | 80 | 81 | 80 | 80 | ±0 | ±0% | 46,000 |
| 2022/12/20 | 82 | 84 | 78 | 80 | -4 | -4.8% | 256,100 |
| 2022/12/19 | 83 | 84 | 82 | 84 | ±0 | ±0% | 86,400 |
| 2022/12/16 | 88 | 88 | 83 | 84 | -5 | -5.6% | 335,000 |
| 2022/12/15 | 91 | 91 | 86 | 89 | -2 | -2.2% | 302,400 |
| 2022/12/14 | 86 | 92 | 85 | 91 | +4 | +4.6% | 498,800 |
| 2022/12/13 | 87 | 87 | 85 | 87 | ±0 | ±0% | 168,600 |
| 2022/12/12 | 84 | 87 | 83 | 87 | +3 | +3.6% | 151,800 |
| 2022/12/09 | 84 | 84 | 83 | 84 | ±0 | ±0% | 70,600 |
| 2022/12/08 | 82 | 84 | 82 | 84 | +1 | +1.2% | 28,400 |
| 2022/12/07 | 83 | 83 | 82 | 83 | ±0 | ±0% | 32,200 |
| 2022/12/06 | 82 | 83 | 82 | 83 | +1 | +1.2% | 33,800 |
| 2022/12/05 | 81 | 82 | 81 | 82 | +1 | +1.2% | 69,900 |
| 2022/12/02 | 81 | 81 | 80 | 81 | ±0 | ±0% | 9,000 |
| 2022/12/01 | 82 | 82 | 80 | 81 | ±0 | ±0% | 24,800 |
| 2022/11/30 | 81 | 82 | 81 | 81 | ±0 | ±0% | 16,100 |
| 2022/11/29 | 80 | 82 | 80 | 81 | +1 | +1.3% | 55,800 |
| 2022/11/28 | 80 | 81 | 80 | 80 | ±0 | ±0% | 53,700 |
| 2022/11/25 | 81 | 81 | 80 | 80 | -1 | -1.2% | 39,200 |
| 2022/11/24 | 80 | 81 | 79 | 81 | ±0 | ±0% | 131,200 |
| 2022/11/22 | 81 | 81 | 81 | 81 | ±0 | ±0% | 25,100 |
| 2022/11/21 | 81 | 82 | 80 | 81 | +1 | +1.3% | 61,000 |
| 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 |
651～
700
件表示中 / 3781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 |
| アップルパー | - | +12.6% | +9.7% | - | - | - |
|
- |
| ストライダース | 26,800円 | +2.7% | +5.9% | 1.87% | 37.85倍 | 0.97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% | - | - | - |
|
- |
| 誠建設 | 121,100円 | -1.7% | +500.0% | 2.06% | 40.61倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
