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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 95 | 97 | 94 | 95 | +1 | +1.1% | 116,300 |
| 2024/04/22 | 94 | 96 | 94 | 94 | -1 | -1.1% | 178,500 |
| 2024/04/19 | 95 | 96 | 92 | 95 | ±0 | ±0% | 366,600 |
| 2024/04/18 | 95 | 97 | 95 | 95 | -1 | -1% | 185,000 |
| 2024/04/17 | 97 | 98 | 95 | 96 | ±0 | ±0% | 158,800 |
| 2024/04/16 | 96 | 98 | 95 | 96 | -1 | -1% | 231,400 |
| 2024/04/15 | 95 | 99 | 95 | 97 | -1 | -1% | 279,300 |
| 2024/04/12 | 100 | 100 | 96 | 98 | ±0 | ±0% | 459,600 |
| 2024/04/11 | 97 | 99 | 96 | 98 | ±0 | ±0% | 261,500 |
| 2024/04/10 | 97 | 100 | 97 | 98 | +2 | +2.1% | 246,900 |
| 2024/04/09 | 98 | 98 | 96 | 96 | -1 | -1% | 178,000 |
| 2024/04/08 | 94 | 100 | 94 | 97 | +4 | +4.3% | 432,100 |
| 2024/04/05 | 94 | 96 | 92 | 93 | -3 | -3.1% | 859,000 |
| 2024/04/04 | 97 | 98 | 95 | 96 | -2 | -2% | 381,600 |
| 2024/04/03 | 97 | 101 | 95 | 98 | +1 | +1% | 647,400 |
| 2024/04/02 | 104 | 105 | 95 | 97 | -6 | -5.8% | 1,854,700 |
| 2024/04/01 | 99 | 120 | 95 | 103 | +7 | +7.3% | 8,475,500 |
| 2024/03/29 | 95 | 98 | 92 | 96 | +3 | +3.2% | 752,200 |
| 2024/03/28 | 96 | 98 | 93 | 93 | -1 | -1.1% | 752,100 |
| 2024/03/27 | 96 | 98 | 93 | 94 | -2 | -2.1% | 1,147,600 |
| 2024/03/26 | 104 | 107 | 93 | 96 | -7 | -6.8% | 3,638,500 |
| 2024/03/25 | 97 | 121 | 95 | 103 | +11 | +12% | 17,140,000 |
| 2024/03/22 | 89 | 102 | 88 | 92 | +3 | +3.4% | 3,470,000 |
| 2024/03/21 | 89 | 89 | 88 | 89 | ±0 | ±0% | 105,600 |
| 2024/03/19 | 89 | 89 | 88 | 89 | ±0 | ±0% | 16,600 |
| 2024/03/18 | 89 | 89 | 87 | 89 | ±0 | ±0% | 61,600 |
| 2024/03/15 | 88 | 89 | 88 | 89 | +1 | +1.1% | 89,600 |
| 2024/03/14 | 87 | 89 | 87 | 88 | ±0 | ±0% | 47,400 |
| 2024/03/13 | 88 | 89 | 88 | 88 | -2 | -2.2% | 191,300 |
| 2024/03/12 | 87 | 90 | 87 | 90 | +3 | +3.4% | 63,700 |
| 2024/03/11 | 91 | 91 | 87 | 87 | -5 | -5.4% | 128,200 |
| 2024/03/08 | 91 | 92 | 90 | 92 | +1 | +1.1% | 53,200 |
| 2024/03/07 | 90 | 92 | 90 | 91 | -1 | -1.1% | 88,500 |
| 2024/03/06 | 89 | 92 | 89 | 92 | +2 | +2.2% | 131,100 |
| 2024/03/05 | 91 | 91 | 88 | 90 | -1 | -1.1% | 135,900 |
| 2024/03/04 | 88 | 93 | 88 | 91 | +3 | +3.4% | 168,200 |
| 2024/03/01 | 90 | 90 | 88 | 88 | -2 | -2.2% | 120,700 |
| 2024/02/29 | 89 | 91 | 89 | 90 | +1 | +1.1% | 127,700 |
| 2024/02/28 | 90 | 90 | 87 | 89 | -1 | -1.1% | 330,400 |
| 2024/02/27 | 88 | 90 | 87 | 90 | +2 | +2.3% | 97,400 |
| 2024/02/26 | 87 | 88 | 86 | 88 | ±0 | ±0% | 58,300 |
| 2024/02/22 | 88 | 88 | 86 | 88 | ±0 | ±0% | 81,800 |
| 2024/02/21 | 87 | 88 | 86 | 88 | +1 | +1.1% | 63,700 |
| 2024/02/20 | 87 | 89 | 85 | 87 | ±0 | ±0% | 243,000 |
| 2024/02/19 | 84 | 87 | 84 | 87 | +2 | +2.4% | 112,800 |
| 2024/02/16 | 85 | 85 | 83 | 85 | +1 | +1.2% | 114,600 |
| 2024/02/15 | 87 | 87 | 84 | 84 | -3 | -3.4% | 225,500 |
| 2024/02/14 | 86 | 91 | 84 | 87 | +4 | +4.8% | 794,200 |
| 2024/02/13 | 85 | 85 | 83 | 83 | -1 | -1.2% | 92,900 |
| 2024/02/09 | 85 | 85 | 84 | 84 | -1 | -1.2% | 39,900 |
251～
300
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
