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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 77 | 77 | 76 | 77 | +1 | +1.3% | 17,100 |
| 2024/09/17 | 77 | 78 | 73 | 76 | -1 | -1.3% | 217,500 |
| 2024/09/13 | 78 | 79 | 77 | 77 | -2 | -2.5% | 81,000 |
| 2024/09/12 | 78 | 79 | 77 | 79 | +2 | +2.6% | 88,100 |
| 2024/09/11 | 78 | 78 | 76 | 77 | -1 | -1.3% | 98,800 |
| 2024/09/10 | 78 | 80 | 77 | 78 | +2 | +2.6% | 142,200 |
| 2024/09/09 | 76 | 77 | 74 | 76 | -2 | -2.6% | 267,200 |
| 2024/09/06 | 81 | 93 | 77 | 78 | -2 | -2.5% | 1,251,700 |
| 2024/09/05 | 80 | 82 | 78 | 80 | -1 | -1.2% | 143,300 |
| 2024/09/04 | 84 | 84 | 80 | 81 | -3 | -3.6% | 237,800 |
| 2024/09/03 | 84 | 85 | 84 | 84 | ±0 | ±0% | 28,000 |
| 2024/09/02 | 84 | 85 | 83 | 84 | ±0 | ±0% | 66,300 |
| 2024/08/30 | 84 | 84 | 82 | 84 | ±0 | ±0% | 52,200 |
| 2024/08/29 | 83 | 84 | 83 | 84 | +1 | +1.2% | 37,000 |
| 2024/08/28 | 84 | 85 | 83 | 83 | -1 | -1.2% | 58,200 |
| 2024/08/27 | 84 | 85 | 84 | 84 | ±0 | ±0% | 42,600 |
| 2024/08/26 | 85 | 86 | 83 | 84 | -3 | -3.4% | 224,400 |
| 2024/08/23 | 86 | 87 | 85 | 87 | +2 | +2.4% | 108,400 |
| 2024/08/22 | 88 | 91 | 83 | 85 | +1 | +1.2% | 608,700 |
| 2024/08/21 | 80 | 86 | 80 | 84 | +4 | +5% | 226,200 |
| 2024/08/20 | 81 | 81 | 80 | 80 | ±0 | ±0% | 8,600 |
| 2024/08/19 | 82 | 82 | 80 | 80 | -2 | -2.4% | 110,000 |
| 2024/08/16 | 79 | 82 | 79 | 82 | +2 | +2.5% | 132,400 |
| 2024/08/15 | 78 | 80 | 77 | 80 | -3 | -3.6% | 347,800 |
| 2024/08/14 | 82 | 85 | 78 | 83 | +1 | +1.2% | 181,500 |
| 2024/08/13 | 79 | 82 | 79 | 82 | +2 | +2.5% | 34,300 |
| 2024/08/09 | 81 | 81 | 80 | 80 | ±0 | ±0% | 74,300 |
| 2024/08/08 | 82 | 82 | 80 | 80 | ±0 | ±0% | 26,200 |
| 2024/08/07 | 75 | 82 | 75 | 80 | +3 | +3.9% | 126,000 |
| 2024/08/06 | 78 | 84 | 76 | 77 | +4 | +5.5% | 505,300 |
| 2024/08/05 | 86 | 86 | 67 | 73 | -17 | -18.9% | 557,400 |
| 2024/08/02 | 92 | 92 | 90 | 90 | -3 | -3.2% | 230,600 |
| 2024/08/01 | 94 | 94 | 92 | 93 | ±0 | ±0% | 78,100 |
| 2024/07/31 | 94 | 94 | 93 | 93 | ±0 | ±0% | 17,500 |
| 2024/07/30 | 93 | 95 | 92 | 93 | +1 | +1.1% | 123,500 |
| 2024/07/29 | 92 | 93 | 92 | 92 | ±0 | ±0% | 25,600 |
| 2024/07/26 | 92 | 93 | 92 | 92 | ±0 | ±0% | 28,500 |
| 2024/07/25 | 92 | 94 | 92 | 92 | ±0 | ±0% | 78,600 |
| 2024/07/24 | 93 | 93 | 92 | 92 | -1 | -1.1% | 73,300 |
| 2024/07/23 | 94 | 94 | 92 | 93 | ±0 | ±0% | 80,700 |
| 2024/07/22 | 94 | 94 | 93 | 93 | -1 | -1.1% | 24,800 |
| 2024/07/19 | 94 | 95 | 94 | 94 | ±0 | ±0% | 21,800 |
| 2024/07/18 | 95 | 95 | 94 | 94 | -1 | -1.1% | 17,900 |
| 2024/07/17 | 95 | 96 | 94 | 95 | ±0 | ±0% | 60,000 |
| 2024/07/16 | 94 | 95 | 93 | 95 | +2 | +2.2% | 69,300 |
| 2024/07/12 | 94 | 94 | 93 | 93 | ±0 | ±0% | 53,700 |
| 2024/07/11 | 93 | 94 | 92 | 93 | ±0 | ±0% | 93,700 |
| 2024/07/10 | 94 | 94 | 93 | 93 | ±0 | ±0% | 26,300 |
| 2024/07/09 | 94 | 94 | 93 | 93 | -1 | -1.1% | 52,500 |
| 2024/07/08 | 95 | 95 | 94 | 94 | ±0 | ±0% | 14,400 |
151～
200
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
