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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 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 |
| 2024/12/02 | 82 | 85 | 82 | 85 | +3 | +3.7% | 227,500 |
| 2024/11/29 | 79 | 85 | 79 | 82 | +5 | +6.5% | 549,700 |
| 2024/11/28 | 84 | 89 | 77 | 77 | -2 | -2.5% | 756,700 |
| 2024/11/27 | 79 | 80 | 77 | 79 | ±0 | ±0% | 64,400 |
| 2024/11/26 | 79 | 79 | 77 | 79 | ±0 | ±0% | 123,100 |
| 2024/11/25 | 78 | 79 | 78 | 79 | +2 | +2.6% | 34,300 |
| 2024/11/22 | 78 | 79 | 76 | 77 | -1 | -1.3% | 23,100 |
| 2024/11/21 | 77 | 79 | 77 | 78 | +2 | +2.6% | 31,400 |
| 2024/11/20 | 78 | 78 | 76 | 76 | -2 | -2.6% | 41,300 |
| 2024/11/19 | 79 | 82 | 77 | 78 | -1 | -1.3% | 191,300 |
| 2024/11/18 | 77 | 79 | 75 | 79 | +3 | +3.9% | 105,500 |
151～
200
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
