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 |
|---|---|---|---|---|---|---|---|
| 2024/01/24 | 84 | 85 | 84 | 85 | +1 | +1.2% | 6,000 |
| 2024/01/23 | 86 | 86 | 84 | 84 | -2 | -2.3% | 33,500 |
| 2024/01/22 | 85 | 86 | 84 | 86 | +2 | +2.4% | 24,300 |
| 2024/01/19 | 84 | 85 | 84 | 84 | ±0 | ±0% | 46,300 |
| 2024/01/18 | 84 | 85 | 84 | 84 | ±0 | ±0% | 5,800 |
| 2024/01/17 | 85 | 85 | 84 | 84 | -1 | -1.2% | 36,100 |
| 2024/01/16 | 85 | 86 | 85 | 85 | -1 | -1.2% | 53,900 |
| 2024/01/15 | 86 | 86 | 85 | 86 | ±0 | ±0% | 11,900 |
| 2024/01/12 | 87 | 87 | 84 | 86 | ±0 | ±0% | 94,000 |
| 2024/01/11 | 87 | 87 | 86 | 86 | ±0 | ±0% | 2,100 |
| 2024/01/10 | 86 | 87 | 86 | 86 | ±0 | ±0% | 29,300 |
| 2024/01/09 | 86 | 86 | 85 | 86 | +1 | +1.2% | 75,100 |
| 2024/01/05 | 86 | 87 | 85 | 85 | -1 | -1.2% | 41,100 |
| 2024/01/04 | 84 | 87 | 84 | 86 | +2 | +2.4% | 177,900 |
| 2023/12/29 | 84 | 85 | 84 | 84 | -1 | -1.2% | 72,100 |
| 2023/12/28 | 85 | 87 | 84 | 85 | -3 | -3.4% | 299,100 |
| 2023/12/27 | 86 | 88 | 85 | 88 | +2 | +2.3% | 318,400 |
| 2023/12/26 | 85 | 87 | 85 | 86 | +1 | +1.2% | 140,400 |
| 2023/12/25 | 85 | 86 | 85 | 85 | -1 | -1.2% | 42,300 |
| 2023/12/22 | 86 | 86 | 85 | 86 | +1 | +1.2% | 248,300 |
| 2023/12/21 | 85 | 86 | 84 | 85 | ±0 | ±0% | 37,500 |
| 2023/12/20 | 84 | 86 | 84 | 85 | ±0 | ±0% | 58,400 |
| 2023/12/19 | 84 | 86 | 83 | 85 | +1 | +1.2% | 143,500 |
| 2023/12/18 | 83 | 84 | 83 | 84 | +1 | +1.2% | 75,200 |
| 2023/12/15 | 83 | 85 | 83 | 83 | ±0 | ±0% | 146,300 |
| 2023/12/14 | 84 | 84 | 83 | 83 | -1 | -1.2% | 169,200 |
| 2023/12/13 | 84 | 85 | 84 | 84 | -1 | -1.2% | 32,600 |
| 2023/12/12 | 85 | 86 | 84 | 85 | +1 | +1.2% | 72,900 |
| 2023/12/11 | 85 | 86 | 84 | 84 | ±0 | ±0% | 201,600 |
| 2023/12/08 | 85 | 87 | 84 | 84 | -3 | -3.4% | 238,500 |
| 2023/12/07 | 86 | 88 | 85 | 87 | ±0 | ±0% | 520,900 |
| 2023/12/06 | 89 | 103 | 86 | 87 | -1 | -1.1% | 5,575,000 |
| 2023/12/05 | 88 | 90 | 88 | 88 | -1 | -1.1% | 11,200 |
| 2023/12/04 | 89 | 89 | 88 | 89 | ±0 | ±0% | 86,100 |
| 2023/12/01 | 91 | 91 | 89 | 89 | -3 | -3.3% | 145,600 |
| 2023/11/30 | 92 | 92 | 90 | 92 | ±0 | ±0% | 134,800 |
| 2023/11/29 | 91 | 92 | 90 | 92 | +1 | +1.1% | 105,000 |
| 2023/11/28 | 90 | 91 | 89 | 91 | -1 | -1.1% | 183,200 |
| 2023/11/27 | 90 | 92 | 89 | 92 | +3 | +3.4% | 255,000 |
| 2023/11/24 | 89 | 89 | 87 | 89 | +1 | +1.1% | 87,600 |
| 2023/11/22 | 85 | 89 | 85 | 88 | +3 | +3.5% | 308,000 |
| 2023/11/21 | 85 | 88 | 84 | 85 | +1 | +1.2% | 174,600 |
| 2023/11/20 | 85 | 85 | 84 | 84 | ±0 | ±0% | 32,300 |
| 2023/11/17 | 84 | 85 | 83 | 84 | +1 | +1.2% | 30,400 |
| 2023/11/16 | 85 | 85 | 83 | 83 | -2 | -2.4% | 24,100 |
| 2023/11/15 | 84 | 85 | 83 | 85 | +1 | +1.2% | 56,100 |
| 2023/11/14 | 84 | 85 | 84 | 84 | ±0 | ±0% | 32,900 |
| 2023/11/13 | 84 | 84 | 83 | 84 | ±0 | ±0% | 97,600 |
| 2023/11/10 | 83 | 84 | 82 | 84 | ±0 | ±0% | 113,500 |
| 2023/11/09 | 83 | 84 | 83 | 84 | ±0 | ±0% | 144,400 |
401～
450
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
