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 |
|---|---|---|---|---|---|---|---|
| 2011/11/04 | 5,400 | 5,500 | 5,200 | 5,200 | ±0 | ±0% | 89 |
| 2011/11/02 | 5,100 | 5,560 | 5,100 | 5,200 | +150 | +3% | 81 |
| 2011/11/01 | 5,180 | 5,220 | 5,010 | 5,050 | +50 | +1% | 64 |
| 2011/10/31 | 5,180 | 5,180 | 5,000 | 5,000 | -120 | -2.3% | 12 |
| 2011/10/28 | 4,955 | 5,120 | 4,955 | 5,120 | +120 | +2.4% | 2 |
| 2011/10/27 | 5,000 | 5,180 | 4,950 | 5,000 | +140 | +2.9% | 307 |
| 2011/10/26 | 4,900 | 5,000 | 4,860 | 4,860 | -410 | -7.8% | 74 |
| 2011/10/25 | 5,270 | 5,270 | 5,270 | 5,270 | -10 | -0.2% | 1 |
| 2011/10/24 | 4,990 | 5,290 | 4,990 | 5,280 | +295 | +5.9% | 23 |
| 2011/10/21 | 4,820 | 4,985 | 4,820 | 4,985 | +135 | +2.8% | 38 |
| 2011/10/20 | 4,970 | 5,000 | 4,850 | 4,850 | -150 | -3% | 46 |
| 2011/10/19 | 4,960 | 5,000 | 4,960 | 5,000 | - | - | 8 |
| 2011/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/17 | 5,000 | 5,100 | 4,920 | 5,100 | -100 | -1.9% | 11 |
| 2011/10/14 | 4,900 | 5,200 | 4,900 | 5,200 | +190 | +3.8% | 51 |
| 2011/10/13 | 5,000 | 5,010 | 5,000 | 5,010 | +10 | +0.2% | 6 |
| 2011/10/12 | 5,020 | 5,020 | 5,000 | 5,000 | -100 | -2% | 38 |
| 2011/10/11 | 5,100 | 5,100 | 4,980 | 5,100 | -40 | -0.8% | 82 |
| 2011/10/07 | 5,130 | 5,400 | 5,130 | 5,140 | -280 | -5.2% | 13 |
| 2011/10/06 | 5,490 | 5,490 | 5,090 | 5,420 | +20 | +0.4% | 13 |
| 2011/10/05 | 5,300 | 5,490 | 5,150 | 5,400 | +300 | +5.9% | 24 |
| 2011/10/04 | 5,150 | 5,150 | 4,950 | 5,100 | -50 | -1% | 50 |
| 2011/10/03 | 5,150 | 5,600 | 5,110 | 5,150 | +100 | +2% | 43 |
| 2011/09/30 | 5,000 | 5,300 | 5,000 | 5,050 | +50 | +1% | 10 |
| 2011/09/29 | 4,900 | 5,100 | 4,900 | 5,000 | -200 | -3.8% | 26 |
| 2011/09/28 | 5,200 | 5,210 | 5,100 | 5,200 | -200 | -3.7% | 17 |
| 2011/09/27 | 5,400 | 5,400 | 5,400 | 5,400 | +200 | +3.8% | 1 |
| 2011/09/26 | 5,690 | 5,780 | 5,120 | 5,200 | -500 | -8.8% | 28 |
| 2011/09/22 | 5,330 | 5,700 | 5,010 | 5,700 | +270 | +5% | 144 |
| 2011/09/21 | 5,500 | 6,200 | 5,420 | 5,430 | -670 | -11% | 106 |
| 2011/09/20 | 5,110 | 6,100 | 5,110 | 6,100 | +1,000 | +19.6% | 358 |
| 2011/09/16 | 5,370 | 5,480 | 5,100 | 5,100 | -470 | -8.4% | 43 |
| 2011/09/15 | 5,250 | 5,570 | 5,250 | 5,570 | -10 | -0.2% | 34 |
| 2011/09/14 | 5,600 | 5,600 | 5,260 | 5,580 | -30 | -0.5% | 49 |
| 2011/09/13 | 5,700 | 6,300 | 5,600 | 5,610 | +310 | +5.8% | 429 |
| 2011/09/12 | 5,760 | 5,760 | 5,300 | 5,300 | -460 | -8% | 65 |
| 2011/09/09 | 5,290 | 5,800 | 5,290 | 5,760 | +510 | +9.7% | 71 |
| 2011/09/08 | 5,530 | 5,800 | 5,250 | 5,250 | -700 | -11.8% | 92 |
| 2011/09/07 | 6,100 | 6,200 | 5,510 | 5,950 | -350 | -5.6% | 445 |
| 2011/09/06 | 5,790 | 6,600 | 5,700 | 6,300 | +310 | +5.2% | 409 |
| 2011/09/05 | 5,600 | 6,100 | 5,600 | 5,990 | -10 | -0.2% | 700 |
| 2011/09/02 | 5,150 | 6,200 | 5,150 | 6,000 | +800 | +15.4% | 1,196 |
| 2011/09/01 | 5,000 | 5,200 | 4,950 | 5,200 | +390 | +8.1% | 33 |
| 2011/08/31 | 4,900 | 5,280 | 4,810 | 4,810 | +10 | +0.2% | 134 |
| 2011/08/30 | 4,650 | 4,800 | 4,650 | 4,800 | +70 | +1.5% | 23 |
| 2011/08/29 | 4,800 | 4,800 | 4,730 | 4,730 | -70 | -1.5% | 3 |
| 2011/08/26 | 4,750 | 4,800 | 4,750 | 4,800 | +100 | +2.1% | 4 |
| 2011/08/25 | 4,700 | 4,710 | 4,700 | 4,700 | ±0 | ±0% | 42 |
| 2011/08/24 | 4,700 | 4,700 | 4,700 | 4,700 | -40 | -0.8% | 43 |
| 2011/08/23 | 4,480 | 4,820 | 4,480 | 4,740 | +40 | +0.9% | 17 |
3301～
3350
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
