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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 78 | 80 | 78 | 80 | +2 | +2.6% | 39,000 |
| 2022/04/07 | 80 | 80 | 78 | 78 | -2 | -2.5% | 37,800 |
| 2022/04/06 | 80 | 80 | 80 | 80 | -1 | -1.2% | 32,700 |
| 2022/04/05 | 80 | 81 | 79 | 81 | +1 | +1.3% | 37,400 |
| 2022/04/04 | 80 | 80 | 80 | 80 | ±0 | ±0% | 14,800 |
| 2022/04/01 | 81 | 81 | 79 | 80 | -1 | -1.2% | 92,300 |
| 2022/03/31 | 78 | 82 | 78 | 81 | +2 | +2.5% | 231,600 |
| 2022/03/30 | 78 | 79 | 77 | 79 | +1 | +1.3% | 72,400 |
| 2022/03/29 | 78 | 78 | 77 | 78 | +1 | +1.3% | 78,400 |
| 2022/03/28 | 78 | 78 | 77 | 77 | -1 | -1.3% | 10,200 |
| 2022/03/25 | 79 | 79 | 77 | 78 | ±0 | ±0% | 60,400 |
| 2022/03/24 | 78 | 79 | 77 | 78 | ±0 | ±0% | 17,700 |
| 2022/03/23 | 77 | 78 | 77 | 78 | +1 | +1.3% | 29,800 |
| 2022/03/22 | 78 | 78 | 76 | 77 | ±0 | ±0% | 41,900 |
| 2022/03/18 | 77 | 78 | 77 | 77 | ±0 | ±0% | 18,300 |
| 2022/03/17 | 77 | 78 | 76 | 77 | +1 | +1.3% | 41,000 |
| 2022/03/16 | 76 | 77 | 75 | 76 | ±0 | ±0% | 39,700 |
| 2022/03/15 | 77 | 77 | 75 | 76 | ±0 | ±0% | 38,000 |
| 2022/03/14 | 76 | 77 | 75 | 76 | ±0 | ±0% | 85,600 |
| 2022/03/11 | 74 | 76 | 74 | 76 | ±0 | ±0% | 49,900 |
| 2022/03/10 | 73 | 77 | 73 | 76 | +2 | +2.7% | 75,500 |
| 2022/03/09 | 72 | 74 | 71 | 74 | +2 | +2.8% | 52,000 |
| 2022/03/08 | 73 | 75 | 71 | 72 | -3 | -4% | 145,500 |
| 2022/03/07 | 77 | 77 | 74 | 75 | -2 | -2.6% | 82,900 |
| 2022/03/04 | 78 | 78 | 76 | 77 | -1 | -1.3% | 102,600 |
| 2022/03/03 | 77 | 79 | 77 | 78 | +1 | +1.3% | 42,800 |
| 2022/03/02 | 76 | 77 | 76 | 77 | ±0 | ±0% | 43,900 |
| 2022/03/01 | 77 | 79 | 77 | 77 | ±0 | ±0% | 155,400 |
| 2022/02/28 | 79 | 79 | 74 | 77 | -1 | -1.3% | 340,600 |
| 2022/02/25 | 77 | 80 | 75 | 78 | +1 | +1.3% | 65,100 |
| 2022/02/24 | 78 | 78 | 75 | 77 | -2 | -2.5% | 143,400 |
| 2022/02/22 | 76 | 79 | 76 | 79 | +2 | +2.6% | 52,800 |
| 2022/02/21 | 77 | 79 | 77 | 77 | -1 | -1.3% | 45,200 |
| 2022/02/18 | 77 | 78 | 77 | 78 | ±0 | ±0% | 49,300 |
| 2022/02/17 | 81 | 81 | 77 | 78 | -3 | -3.7% | 87,100 |
| 2022/02/16 | 80 | 81 | 80 | 81 | ±0 | ±0% | 7,800 |
| 2022/02/15 | 79 | 81 | 79 | 81 | +1 | +1.3% | 52,400 |
| 2022/02/14 | 80 | 80 | 79 | 80 | -2 | -2.4% | 24,000 |
| 2022/02/10 | 81 | 82 | 79 | 82 | ±0 | ±0% | 68,400 |
| 2022/02/09 | 81 | 82 | 80 | 82 | +1 | +1.2% | 21,500 |
| 2022/02/08 | 81 | 82 | 80 | 81 | ±0 | ±0% | 22,400 |
| 2022/02/07 | 81 | 81 | 79 | 81 | ±0 | ±0% | 34,700 |
| 2022/02/04 | 78 | 81 | 78 | 81 | +1 | +1.3% | 82,100 |
| 2022/02/03 | 81 | 81 | 80 | 80 | -1 | -1.2% | 17,900 |
| 2022/02/02 | 80 | 81 | 79 | 81 | +1 | +1.3% | 73,800 |
| 2022/02/01 | 79 | 80 | 78 | 80 | ±0 | ±0% | 77,200 |
| 2022/01/31 | 79 | 80 | 78 | 80 | +1 | +1.3% | 71,100 |
| 2022/01/28 | 78 | 79 | 76 | 79 | +1 | +1.3% | 49,900 |
| 2022/01/27 | 82 | 82 | 78 | 78 | -4 | -4.9% | 136,100 |
| 2022/01/26 | 80 | 82 | 80 | 82 | +1 | +1.2% | 82,300 |
751～
800
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
