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 |
|---|---|---|---|---|---|---|---|
| 2011/05/26 | 5,050 | 5,110 | 5,050 | 5,100 | +80 | +1.6% | 37 |
| 2011/05/25 | 5,020 | 5,020 | 5,020 | 5,020 | -280 | -5.3% | 10 |
| 2011/05/24 | 5,300 | 5,300 | 5,300 | 5,300 | +100 | +1.9% | 1 |
| 2011/05/23 | 5,200 | 5,200 | 5,190 | 5,200 | ±0 | ±0% | 21 |
| 2011/05/20 | 5,300 | 5,340 | 5,200 | 5,200 | +330 | +6.8% | 45 |
| 2011/05/19 | 5,100 | 5,100 | 4,800 | 4,870 | -230 | -4.5% | 28 |
| 2011/05/18 | 5,000 | 5,100 | 4,900 | 5,100 | +200 | +4.1% | 30 |
| 2011/05/17 | 5,200 | 5,200 | 4,895 | 4,900 | -110 | -2.2% | 85 |
| 2011/05/16 | 5,300 | 5,400 | 5,000 | 5,010 | -360 | -6.7% | 62 |
| 2011/05/13 | 5,400 | 5,490 | 5,300 | 5,370 | -330 | -5.8% | 49 |
| 2011/05/12 | 5,810 | 5,810 | 5,620 | 5,700 | -110 | -1.9% | 18 |
| 2011/05/11 | 6,000 | 6,000 | 5,680 | 5,810 | -190 | -3.2% | 44 |
| 2011/05/10 | 5,990 | 6,000 | 5,990 | 6,000 | -310 | -4.9% | 5 |
| 2011/05/09 | 6,290 | 6,310 | 5,760 | 6,310 | ±0 | ±0% | 22 |
| 2011/05/06 | 5,900 | 6,590 | 5,900 | 6,310 | -290 | -4.4% | 121 |
| 2011/05/02 | 5,750 | 6,600 | 5,350 | 6,600 | +850 | +14.8% | 226 |
| 2011/04/28 | 5,450 | 5,750 | 5,300 | 5,750 | +300 | +5.5% | 30 |
| 2011/04/27 | 5,200 | 5,600 | 5,200 | 5,450 | +350 | +6.9% | 69 |
| 2011/04/26 | 5,210 | 5,410 | 5,050 | 5,100 | -100 | -1.9% | 86 |
| 2011/04/25 | 5,150 | 6,080 | 5,120 | 5,200 | +120 | +2.4% | 239 |
| 2011/04/22 | 5,300 | 5,380 | 4,860 | 5,080 | -420 | -7.6% | 228 |
| 2011/04/21 | 5,750 | 5,750 | 5,500 | 5,500 | -250 | -4.3% | 15 |
| 2011/04/20 | 5,900 | 6,300 | 5,560 | 5,750 | +400 | +7.5% | 136 |
| 2011/04/19 | 5,390 | 5,700 | 5,290 | 5,350 | -340 | -6% | 153 |
| 2011/04/18 | 6,460 | 6,460 | 5,460 | 5,690 | -770 | -11.9% | 350 |
| 2011/04/15 | 6,460 | 6,460 | 6,450 | 6,460 | +1,000 | +18.3% | 296 |
| 2011/04/14 | 4,775 | 5,460 | 4,775 | 5,460 | +700 | +14.7% | 301 |
| 2011/04/13 | 4,850 | 5,000 | 4,760 | 4,760 | -140 | -2.9% | 64 |
| 2011/04/12 | 5,060 | 5,060 | 4,890 | 4,900 | -90 | -1.8% | 12 |
| 2011/04/11 | 4,840 | 4,990 | 4,820 | 4,990 | -190 | -3.7% | 91 |
| 2011/04/08 | 5,100 | 5,180 | 5,050 | 5,180 | +190 | +3.8% | 21 |
| 2011/04/07 | 4,800 | 4,990 | 4,800 | 4,990 | +60 | +1.2% | 60 |
| 2011/04/06 | 4,950 | 4,950 | 4,810 | 4,930 | -15 | -0.3% | 69 |
| 2011/04/05 | 5,100 | 5,100 | 4,850 | 4,945 | -225 | -4.4% | 146 |
| 2011/04/04 | 4,830 | 5,200 | 4,830 | 5,170 | -430 | -7.7% | 527 |
| 2011/04/01 | 5,690 | 6,010 | 5,370 | 5,600 | -90 | -1.6% | 88 |
| 2011/03/31 | 5,100 | 5,690 | 5,010 | 5,690 | +330 | +6.2% | 66 |
| 2011/03/30 | 5,360 | 5,360 | 5,080 | 5,360 | +90 | +1.7% | 21 |
| 2011/03/29 | 5,320 | 5,370 | 5,000 | 5,270 | +460 | +9.6% | 138 |
| 2011/03/28 | 5,340 | 5,340 | 4,720 | 4,810 | -630 | -11.6% | 134 |
| 2011/03/25 | 5,540 | 5,670 | 5,370 | 5,440 | -110 | -2% | 104 |
| 2011/03/24 | 5,790 | 5,890 | 5,420 | 5,550 | -490 | -8.1% | 82 |
| 2011/03/23 | 5,600 | 6,070 | 5,400 | 6,040 | +500 | +9% | 271 |
| 2011/03/22 | 5,450 | 5,540 | 5,250 | 5,540 | +700 | +14.5% | 364 |
| 2011/03/18 | 4,700 | 4,840 | 4,650 | 4,840 | +700 | +16.9% | 347 |
| 2011/03/17 | 3,510 | 4,280 | 3,510 | 4,140 | +140 | +3.5% | 1,628 |
| 2011/03/16 | 4,000 | 4,000 | 4,000 | 4,000 | -700 | -14.9% | 272 |
| 2011/03/15 | 4,700 | 4,700 | 4,700 | 4,700 | -1,000 | -17.5% | 130 |
| 2011/03/14 | 7,000 | 7,000 | 5,700 | 5,700 | -1,500 | -20.8% | 302 |
| 2011/03/11 | 7,180 | 7,390 | 7,140 | 7,200 | -120 | -1.6% | 26 |
3501～
3550
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
