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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 78 | 80 | 78 | 80 | +2 | +2.6% | 29,300 |
| 2022/09/02 | 79 | 79 | 78 | 78 | -1 | -1.3% | 15,000 |
| 2022/09/01 | 79 | 80 | 78 | 79 | ±0 | ±0% | 77,500 |
| 2022/08/31 | 79 | 80 | 79 | 79 | -1 | -1.3% | 5,000 |
| 2022/08/30 | 78 | 80 | 78 | 80 | +2 | +2.6% | 72,500 |
| 2022/08/29 | 78 | 78 | 76 | 78 | ±0 | ±0% | 70,300 |
| 2022/08/26 | 78 | 79 | 78 | 78 | -1 | -1.3% | 55,400 |
| 2022/08/25 | 78 | 79 | 78 | 79 | ±0 | ±0% | 3,100 |
| 2022/08/24 | 79 | 79 | 78 | 79 | +1 | +1.3% | 14,000 |
| 2022/08/23 | 78 | 78 | 77 | 78 | ±0 | ±0% | 10,800 |
| 2022/08/22 | 79 | 79 | 78 | 78 | ±0 | ±0% | 4,200 |
| 2022/08/19 | 78 | 79 | 78 | 78 | ±0 | ±0% | 17,000 |
| 2022/08/18 | 79 | 79 | 78 | 78 | -1 | -1.3% | 6,400 |
| 2022/08/17 | 79 | 80 | 79 | 79 | +1 | +1.3% | 4,300 |
| 2022/08/16 | 79 | 80 | 78 | 78 | -2 | -2.5% | 6,800 |
| 2022/08/15 | 79 | 80 | 79 | 80 | ±0 | ±0% | 7,900 |
| 2022/08/12 | 79 | 80 | 79 | 80 | +2 | +2.6% | 32,700 |
| 2022/08/10 | 78 | 79 | 78 | 78 | ±0 | ±0% | 39,000 |
| 2022/08/09 | 79 | 79 | 78 | 78 | -1 | -1.3% | 4,500 |
| 2022/08/08 | 79 | 79 | 78 | 79 | ±0 | ±0% | 2,900 |
| 2022/08/05 | 79 | 80 | 78 | 79 | ±0 | ±0% | 10,000 |
| 2022/08/04 | 78 | 80 | 78 | 79 | ±0 | ±0% | 24,400 |
| 2022/08/03 | 78 | 79 | 78 | 79 | +1 | +1.3% | 9,600 |
| 2022/08/02 | 80 | 80 | 78 | 78 | -2 | -2.5% | 6,700 |
| 2022/08/01 | 79 | 80 | 78 | 80 | +1 | +1.3% | 65,900 |
| 2022/07/29 | 79 | 80 | 78 | 79 | ±0 | ±0% | 29,700 |
| 2022/07/28 | 78 | 79 | 78 | 79 | +1 | +1.3% | 46,200 |
| 2022/07/27 | 79 | 79 | 78 | 78 | -1 | -1.3% | 17,100 |
| 2022/07/26 | 79 | 80 | 78 | 79 | ±0 | ±0% | 27,500 |
| 2022/07/25 | 80 | 80 | 79 | 79 | ±0 | ±0% | 38,600 |
| 2022/07/22 | 79 | 80 | 79 | 79 | ±0 | ±0% | 56,300 |
| 2022/07/21 | 80 | 80 | 79 | 79 | -1 | -1.3% | 43,200 |
| 2022/07/20 | 80 | 80 | 79 | 80 | ±0 | ±0% | 9,900 |
| 2022/07/19 | 80 | 80 | 79 | 80 | ±0 | ±0% | 70,700 |
| 2022/07/15 | 78 | 81 | 78 | 80 | +1 | +1.3% | 107,100 |
| 2022/07/14 | 78 | 79 | 77 | 79 | ±0 | ±0% | 138,200 |
| 2022/07/13 | 77 | 79 | 77 | 79 | +1 | +1.3% | 23,600 |
| 2022/07/12 | 79 | 79 | 78 | 78 | -1 | -1.3% | 21,800 |
| 2022/07/11 | 78 | 79 | 78 | 79 | ±0 | ±0% | 30,600 |
| 2022/07/08 | 79 | 79 | 78 | 79 | ±0 | ±0% | 10,400 |
| 2022/07/07 | 77 | 79 | 77 | 79 | +1 | +1.3% | 10,600 |
| 2022/07/06 | 77 | 79 | 77 | 78 | ±0 | ±0% | 45,300 |
| 2022/07/05 | 78 | 78 | 77 | 78 | ±0 | ±0% | 22,000 |
| 2022/07/04 | 77 | 78 | 76 | 78 | +1 | +1.3% | 22,900 |
| 2022/07/01 | 78 | 78 | 76 | 77 | ±0 | ±0% | 47,000 |
| 2022/06/30 | 78 | 78 | 77 | 77 | -1 | -1.3% | 42,600 |
| 2022/06/29 | 79 | 79 | 77 | 78 | -3 | -3.7% | 106,500 |
| 2022/06/28 | 78 | 81 | 78 | 81 | +3 | +3.8% | 79,400 |
| 2022/06/27 | 78 | 79 | 78 | 78 | -1 | -1.3% | 354,200 |
| 2022/06/24 | 77 | 79 | 77 | 79 | +2 | +2.6% | 46,100 |
651～
700
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
