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 |
|---|---|---|---|---|---|---|---|
| 2012/08/24 | 4,650 | 4,650 | 4,630 | 4,630 | -20 | -0.4% | 4 |
| 2012/08/23 | 4,680 | 4,690 | 4,650 | 4,650 | -40 | -0.9% | 12 |
| 2012/08/22 | 4,690 | 4,695 | 4,600 | 4,690 | -10 | -0.2% | 16 |
| 2012/08/21 | 4,530 | 4,700 | 4,530 | 4,700 | +65 | +1.4% | 140 |
| 2012/08/20 | 4,690 | 4,730 | 4,550 | 4,635 | -55 | -1.2% | 53 |
| 2012/08/17 | 4,600 | 4,700 | 4,530 | 4,690 | -10 | -0.2% | 80 |
| 2012/08/16 | 4,750 | 4,750 | 4,600 | 4,700 | +50 | +1.1% | 44 |
| 2012/08/15 | 4,700 | 4,740 | 4,610 | 4,650 | -95 | -2% | 49 |
| 2012/08/14 | 4,700 | 4,750 | 4,610 | 4,745 | +45 | +1% | 32 |
| 2012/08/13 | 4,550 | 4,740 | 4,550 | 4,700 | +150 | +3.3% | 25 |
| 2012/08/10 | 4,500 | 4,640 | 4,500 | 4,550 | +50 | +1.1% | 31 |
| 2012/08/09 | 4,405 | 4,500 | 4,400 | 4,500 | +95 | +2.2% | 95 |
| 2012/08/08 | 4,495 | 4,510 | 4,400 | 4,405 | +5 | +0.1% | 41 |
| 2012/08/07 | 4,475 | 4,500 | 4,400 | 4,400 | -75 | -1.7% | 57 |
| 2012/08/06 | 4,355 | 4,485 | 4,350 | 4,475 | +105 | +2.4% | 26 |
| 2012/08/03 | 4,460 | 4,500 | 4,350 | 4,370 | -280 | -6% | 128 |
| 2012/08/02 | 4,500 | 4,650 | 4,410 | 4,650 | +160 | +3.6% | 47 |
| 2012/08/01 | 4,450 | 4,490 | 4,300 | 4,490 | +40 | +0.9% | 45 |
| 2012/07/31 | 4,600 | 4,600 | 4,260 | 4,450 | -190 | -4.1% | 97 |
| 2012/07/30 | 4,550 | 4,695 | 4,550 | 4,640 | +120 | +2.7% | 80 |
| 2012/07/27 | 4,720 | 4,800 | 4,520 | 4,520 | -270 | -5.6% | 137 |
| 2012/07/26 | 4,650 | 4,840 | 4,630 | 4,790 | +100 | +2.1% | 93 |
| 2012/07/25 | 4,590 | 4,690 | 4,500 | 4,690 | +80 | +1.7% | 192 |
| 2012/07/24 | 4,625 | 4,695 | 4,430 | 4,610 | -210 | -4.4% | 560 |
| 2012/07/23 | 6,430 | 6,430 | 4,680 | 4,820 | -610 | -11.2% | 5,070 |
| 2012/07/20 | 4,600 | 5,430 | 4,600 | 5,430 | +700 | +14.8% | 451 |
| 2012/07/19 | 4,955 | 4,955 | 4,730 | 4,730 | -230 | -4.6% | 75 |
| 2012/07/18 | 4,855 | 4,980 | 4,855 | 4,960 | +175 | +3.7% | 81 |
| 2012/07/17 | 4,760 | 4,900 | 4,725 | 4,785 | -115 | -2.3% | 39 |
| 2012/07/13 | 4,800 | 4,900 | 4,800 | 4,900 | -40 | -0.8% | 19 |
| 2012/07/12 | 4,890 | 5,000 | 4,730 | 4,940 | +50 | +1% | 31 |
| 2012/07/11 | 4,800 | 4,900 | 4,750 | 4,890 | +90 | +1.9% | 28 |
| 2012/07/10 | 4,970 | 5,090 | 4,800 | 4,800 | -180 | -3.6% | 28 |
| 2012/07/09 | 4,880 | 4,980 | 4,880 | 4,980 | +120 | +2.5% | 26 |
| 2012/07/06 | 4,880 | 4,880 | 4,800 | 4,860 | -90 | -1.8% | 18 |
| 2012/07/05 | 4,945 | 4,950 | 4,940 | 4,950 | ±0 | ±0% | 19 |
| 2012/07/04 | 4,950 | 4,950 | 4,790 | 4,950 | ±0 | ±0% | 49 |
| 2012/07/03 | 4,950 | 4,960 | 4,720 | 4,950 | -50 | -1% | 147 |
| 2012/07/02 | 5,390 | 5,450 | 4,940 | 5,000 | -190 | -3.7% | 149 |
| 2012/06/29 | 5,000 | 5,190 | 4,900 | 5,190 | +140 | +2.8% | 94 |
| 2012/06/28 | 4,915 | 5,050 | 4,900 | 5,050 | +190 | +3.9% | 132 |
| 2012/06/27 | 4,650 | 5,000 | 4,650 | 4,860 | +235 | +5.1% | 167 |
| 2012/06/26 | 4,620 | 5,090 | 4,620 | 4,625 | +5 | +0.1% | 312 |
| 2012/06/25 | 4,600 | 4,800 | 4,600 | 4,620 | +20 | +0.4% | 43 |
| 2012/06/22 | 4,550 | 4,700 | 4,540 | 4,600 | -30 | -0.6% | 109 |
| 2012/06/21 | 4,550 | 4,640 | 4,445 | 4,630 | +20 | +0.4% | 40 |
| 2012/06/20 | 4,570 | 4,610 | 4,505 | 4,610 | +60 | +1.3% | 128 |
| 2012/06/19 | 4,410 | 4,550 | 4,310 | 4,550 | +160 | +3.6% | 99 |
| 2012/06/18 | 4,310 | 4,685 | 4,280 | 4,390 | +85 | +2% | 244 |
| 2012/06/15 | 4,305 | 4,420 | 4,180 | 4,305 | -125 | -2.8% | 233 |
3101～
3150
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
