アストロスケールホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/15 | 1,000 | 1,028 | 982 | 1,013 | +24 | +2.4% | 522,400 |
| 2024/11/14 | 1,003 | 1,006 | 978 | 989 | +1 | +0.1% | 584,400 |
| 2024/11/13 | 1,050 | 1,058 | 980 | 988 | -70 | -6.6% | 1,496,800 |
| 2024/11/12 | 1,115 | 1,135 | 1,046 | 1,058 | -57 | -5.1% | 1,109,000 |
| 2024/11/11 | 1,053 | 1,115 | 1,040 | 1,115 | +75 | +7.2% | 1,191,600 |
| 2024/11/08 | 1,054 | 1,077 | 1,034 | 1,040 | -12 | -1.1% | 741,200 |
| 2024/11/07 | 1,030 | 1,058 | 1,014 | 1,052 | +36 | +3.5% | 1,139,500 |
| 2024/11/06 | 1,060 | 1,070 | 1,012 | 1,016 | -50 | -4.7% | 1,136,200 |
| 2024/11/05 | 1,052 | 1,085 | 1,040 | 1,066 | -19 | -1.8% | 785,700 |
| 2024/11/01 | 999 | 1,109 | 993 | 1,085 | +75 | +7.4% | 1,954,300 |
| 2024/10/31 | 1,031 | 1,044 | 1,000 | 1,010 | -12 | -1.2% | 770,000 |
| 2024/10/30 | 1,034 | 1,066 | 1,013 | 1,022 | +15 | +1.5% | 1,368,300 |
| 2024/10/29 | 1,000 | 1,018 | 984 | 1,007 | +16 | +1.6% | 947,600 |
| 2024/10/28 | 971 | 1,016 | 961 | 991 | +17 | +1.7% | 685,300 |
| 2024/10/25 | 989 | 1,019 | 972 | 974 | -24 | -2.4% | 724,400 |
| 2024/10/24 | 994 | 1,013 | 970 | 998 | -1 | -0.1% | 862,900 |
| 2024/10/23 | 1,021 | 1,027 | 992 | 999 | -24 | -2.3% | 801,600 |
| 2024/10/22 | 1,046 | 1,054 | 1,002 | 1,023 | -40 | -3.8% | 991,200 |
| 2024/10/21 | 1,059 | 1,076 | 1,046 | 1,063 | -3 | -0.3% | 612,800 |
| 2024/10/18 | 1,131 | 1,135 | 1,050 | 1,066 | -50 | -4.5% | 1,474,300 |
| 2024/10/17 | 1,140 | 1,190 | 1,100 | 1,116 | -6 | -0.5% | 2,239,900 |
| 2024/10/16 | 1,116 | 1,165 | 1,112 | 1,122 | -24 | -2.1% | 1,261,300 |
| 2024/10/15 | 1,111 | 1,153 | 1,077 | 1,146 | +34 | +3.1% | 1,519,900 |
| 2024/10/11 | 1,107 | 1,136 | 1,101 | 1,112 | -4 | -0.4% | 1,152,500 |
| 2024/10/10 | 1,117 | 1,164 | 1,111 | 1,116 | -31 | -2.7% | 1,718,300 |
| 2024/10/09 | 1,200 | 1,206 | 1,135 | 1,147 | -58 | -4.8% | 2,257,200 |
| 2024/10/08 | 1,192 | 1,246 | 1,168 | 1,205 | +15 | +1.3% | 3,860,500 |
| 2024/10/07 | 1,199 | 1,267 | 1,184 | 1,190 | +21 | +1.8% | 4,115,200 |
| 2024/10/04 | 1,200 | 1,235 | 1,156 | 1,169 | -39 | -3.2% | 4,216,400 |
| 2024/10/03 | 1,175 | 1,266 | 1,118 | 1,208 | +91 | +8.1% | 6,450,300 |
| 2024/10/02 | 1,134 | 1,162 | 1,096 | 1,117 | -47 | -4% | 2,532,100 |
| 2024/10/01 | 1,106 | 1,206 | 1,088 | 1,164 | +84 | +7.8% | 5,283,800 |
| 2024/09/30 | 1,150 | 1,185 | 1,068 | 1,080 | -246 | -18.6% | 5,578,200 |
| 2024/09/27 | 1,185 | 1,368 | 1,170 | 1,326 | +192 | +16.9% | 13,377,100 |
| 2024/09/26 | 1,111 | 1,160 | 1,090 | 1,134 | +42 | +3.8% | 3,617,900 |
| 2024/09/25 | 1,122 | 1,180 | 1,085 | 1,092 | -28 | -2.5% | 2,864,600 |
| 2024/09/24 | 1,060 | 1,141 | 1,049 | 1,120 | +88 | +8.5% | 5,496,300 |
| 2024/09/20 | 1,040 | 1,060 | 1,014 | 1,032 | -9 | -0.9% | 1,666,700 |
| 2024/09/19 | 974 | 1,072 | 971 | 1,041 | +76 | +7.9% | 3,678,600 |
| 2024/09/18 | 1,002 | 1,039 | 946 | 965 | -17 | -1.7% | 2,203,400 |
| 2024/09/17 | 950 | 1,003 | 940 | 982 | +27 | +2.8% | 2,187,000 |
| 2024/09/13 | 965 | 983 | 925 | 955 | -31 | -3.1% | 1,982,400 |
| 2024/09/12 | 947 | 1,017 | 941 | 986 | +97 | +10.9% | 3,712,700 |
| 2024/09/11 | 946 | 949 | 872 | 889 | -57 | -6% | 1,720,000 |
| 2024/09/10 | 966 | 993 | 940 | 946 | -27 | -2.8% | 1,755,600 |
| 2024/09/09 | 901 | 989 | 884 | 973 | +42 | +4.5% | 2,197,400 |
| 2024/09/06 | 951 | 968 | 887 | 931 | -23 | -2.4% | 2,324,400 |
| 2024/09/05 | 985 | 1,020 | 953 | 954 | -47 | -4.7% | 2,507,200 |
| 2024/09/04 | 1,033 | 1,059 | 997 | 1,001 | -92 | -8.4% | 2,775,500 |
| 2024/09/03 | 1,090 | 1,100 | 1,026 | 1,093 | +21 | +2% | 3,499,500 |
151～
200
件表示中 / 262件
類似銘柄と比較する
現在ご覧いただいている「アストロスケール」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 |
|---|---|---|---|---|---|---|---|---|
| アストロスケール | 68,800円 | +103.6% | - | 0.00% | - | 15.22倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
| ベル２４ＨＤ | 126,900円 | +4.5% | +4.7% | 4.73% | 11.64倍 | 1.34倍 |
|
コールセンター（ＣＲＭ）大手。コンタクトセンター（ＳＣ事業）と業務改革支援（ＳＢ事業）展開 |
| Ｍ＆Ａキャピ | 295,200円 | +23.4% | +27.0% | 1.76% | 17.08倍 | 2.30倍 |
|
独立系Ｍ＆Ａ仲介大手。事業承継案件やダイレクト営業による大型案件に強み。１６年レコフ買収 |
| コシダカＨＤ | 113,600円 | +12.3% | +5.5% | 2.11% | 12.48倍 | 2.75倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
| パソナＧ | 221,900円 | -13.3% | - | 3.38% | - | 0.60倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
市場注目の銘柄
チャート関連のコラム
