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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 82 | 83 | 82 | 83 | +1 | +1.2% | 7,100 |
| 2025/02/17 | 83 | 83 | 81 | 82 | ±0 | ±0% | 56,200 |
| 2025/02/14 | 83 | 83 | 82 | 82 | -1 | -1.2% | 33,500 |
| 2025/02/13 | 83 | 83 | 82 | 83 | ±0 | ±0% | 48,900 |
| 2025/02/12 | 83 | 83 | 82 | 83 | +1 | +1.2% | 8,600 |
| 2025/02/10 | 83 | 84 | 81 | 82 | -1 | -1.2% | 121,900 |
| 2025/02/07 | 83 | 83 | 82 | 83 | -1 | -1.2% | 13,300 |
| 2025/02/06 | 82 | 84 | 82 | 84 | +2 | +2.4% | 19,400 |
| 2025/02/05 | 81 | 84 | 81 | 82 | ±0 | ±0% | 128,100 |
| 2025/02/04 | 80 | 83 | 79 | 82 | +3 | +3.8% | 109,000 |
| 2025/02/03 | 80 | 81 | 79 | 79 | -1 | -1.3% | 98,700 |
| 2025/01/31 | 80 | 81 | 80 | 80 | ±0 | ±0% | 19,200 |
| 2025/01/30 | 81 | 82 | 80 | 80 | -2 | -2.4% | 60,900 |
| 2025/01/29 | 82 | 82 | 81 | 82 | ±0 | ±0% | 45,800 |
| 2025/01/28 | 81 | 82 | 80 | 82 | +1 | +1.2% | 33,800 |
| 2025/01/27 | 80 | 81 | 80 | 81 | +2 | +2.5% | 27,100 |
| 2025/01/24 | 79 | 81 | 79 | 79 | ±0 | ±0% | 22,300 |
| 2025/01/23 | 80 | 80 | 79 | 79 | -1 | -1.3% | 19,000 |
| 2025/01/22 | 79 | 81 | 79 | 80 | +1 | +1.3% | 15,300 |
| 2025/01/21 | 80 | 80 | 79 | 79 | -1 | -1.3% | 32,500 |
| 2025/01/20 | 79 | 81 | 79 | 80 | +1 | +1.3% | 24,900 |
| 2025/01/17 | 81 | 81 | 79 | 79 | -2 | -2.5% | 44,800 |
| 2025/01/16 | 81 | 82 | 79 | 81 | -1 | -1.2% | 224,400 |
| 2025/01/15 | 81 | 82 | 81 | 82 | ±0 | ±0% | 10,500 |
| 2025/01/14 | 82 | 82 | 81 | 82 | ±0 | ±0% | 13,900 |
| 2025/01/10 | 81 | 83 | 81 | 82 | ±0 | ±0% | 52,600 |
| 2025/01/09 | 83 | 83 | 81 | 82 | -1 | -1.2% | 32,600 |
| 2025/01/08 | 83 | 83 | 82 | 83 | +1 | +1.2% | 37,400 |
| 2025/01/07 | 83 | 83 | 82 | 82 | +1 | +1.2% | 78,100 |
| 2025/01/06 | 82 | 83 | 81 | 81 | -3 | -3.6% | 163,600 |
| 2024/12/30 | 81 | 85 | 81 | 84 | +5 | +6.3% | 235,700 |
| 2024/12/27 | 80 | 82 | 79 | 79 | -1 | -1.3% | 138,900 |
| 2024/12/26 | 80 | 82 | 79 | 80 | +1 | +1.3% | 428,500 |
| 2024/12/25 | 78 | 80 | 78 | 79 | -1 | -1.3% | 133,900 |
| 2024/12/24 | 81 | 83 | 79 | 80 | -2 | -2.4% | 608,800 |
| 2024/12/23 | 82 | 83 | 82 | 82 | -1 | -1.2% | 26,300 |
| 2024/12/20 | 83 | 83 | 82 | 83 | ±0 | ±0% | 24,900 |
| 2024/12/19 | 81 | 84 | 81 | 83 | +1 | +1.2% | 81,600 |
| 2024/12/18 | 82 | 83 | 81 | 82 | ±0 | ±0% | 107,800 |
| 2024/12/17 | 83 | 84 | 82 | 82 | -1 | -1.2% | 120,400 |
| 2024/12/16 | 85 | 85 | 83 | 83 | -2 | -2.4% | 64,400 |
| 2024/12/13 | 83 | 86 | 83 | 85 | +2 | +2.4% | 84,800 |
| 2024/12/12 | 85 | 86 | 83 | 83 | -2 | -2.4% | 84,600 |
| 2024/12/11 | 86 | 86 | 85 | 85 | ±0 | ±0% | 30,300 |
| 2024/12/10 | 85 | 86 | 84 | 85 | +1 | +1.2% | 55,700 |
| 2024/12/09 | 85 | 86 | 84 | 84 | ±0 | ±0% | 54,300 |
| 2024/12/06 | 82 | 87 | 81 | 84 | +3 | +3.7% | 247,400 |
| 2024/12/05 | 82 | 83 | 79 | 81 | ±0 | ±0% | 158,700 |
| 2024/12/04 | 81 | 83 | 80 | 81 | -2 | -2.4% | 126,800 |
| 2024/12/03 | 85 | 85 | 82 | 83 | -2 | -2.4% | 109,200 |
51～
100
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
