アスタリスクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,450 | 1,492 | 1,423 | 1,436 | +16 | +1.1% | 53,200 |
| 2022/12/21 | 1,415 | 1,470 | 1,380 | 1,420 | -13 | -0.9% | 78,300 |
| 2022/12/20 | 1,482 | 1,531 | 1,410 | 1,433 | -28 | -1.9% | 175,200 |
| 2022/12/19 | 1,402 | 1,494 | 1,397 | 1,461 | +38 | +2.7% | 96,600 |
| 2022/12/16 | 1,400 | 1,423 | 1,388 | 1,423 | +4 | +0.3% | 35,300 |
| 2022/12/15 | 1,365 | 1,433 | 1,365 | 1,419 | +44 | +3.2% | 50,000 |
| 2022/12/14 | 1,368 | 1,399 | 1,368 | 1,375 | +22 | +1.6% | 35,500 |
| 2022/12/13 | 1,390 | 1,409 | 1,353 | 1,353 | -27 | -2% | 48,800 |
| 2022/12/12 | 1,401 | 1,414 | 1,380 | 1,380 | -25 | -1.8% | 38,200 |
| 2022/12/09 | 1,416 | 1,430 | 1,357 | 1,405 | -7 | -0.5% | 162,300 |
| 2022/12/08 | 1,477 | 1,477 | 1,408 | 1,412 | -66 | -4.5% | 87,600 |
| 2022/12/07 | 1,477 | 1,485 | 1,454 | 1,478 | -23 | -1.5% | 51,500 |
| 2022/12/06 | 1,483 | 1,514 | 1,457 | 1,501 | -22 | -1.4% | 51,500 |
| 2022/12/05 | 1,560 | 1,560 | 1,490 | 1,523 | -27 | -1.7% | 63,600 |
| 2022/12/02 | 1,573 | 1,588 | 1,543 | 1,550 | -33 | -2.1% | 89,700 |
| 2022/12/01 | 1,616 | 1,619 | 1,570 | 1,583 | +16 | +1% | 100,000 |
| 2022/11/30 | 1,563 | 1,609 | 1,522 | 1,567 | -18 | -1.1% | 102,800 |
| 2022/11/29 | 1,499 | 1,597 | 1,480 | 1,585 | +64 | +4.2% | 124,500 |
| 2022/11/28 | 1,495 | 1,555 | 1,435 | 1,521 | +26 | +1.7% | 116,700 |
| 2022/11/25 | 1,468 | 1,513 | 1,464 | 1,495 | +27 | +1.8% | 66,300 |
| 2022/11/24 | 1,450 | 1,483 | 1,450 | 1,468 | +38 | +2.7% | 59,700 |
| 2022/11/22 | 1,433 | 1,462 | 1,416 | 1,430 | +7 | +0.5% | 45,900 |
| 2022/11/21 | 1,454 | 1,454 | 1,403 | 1,423 | -21 | -1.5% | 59,700 |
| 2022/11/18 | 1,491 | 1,500 | 1,430 | 1,444 | -47 | -3.2% | 83,200 |
| 2022/11/17 | 1,480 | 1,516 | 1,471 | 1,491 | -29 | -1.9% | 55,000 |
| 2022/11/16 | 1,475 | 1,537 | 1,411 | 1,520 | +40 | +2.7% | 134,600 |
| 2022/11/15 | 1,480 | 1,498 | 1,431 | 1,480 | -22 | -1.5% | 97,100 |
| 2022/11/14 | 1,449 | 1,540 | 1,413 | 1,502 | +90 | +6.4% | 267,500 |
| 2022/11/11 | 1,406 | 1,440 | 1,396 | 1,412 | +36 | +2.6% | 102,600 |
| 2022/11/10 | 1,330 | 1,376 | 1,302 | 1,376 | +38 | +2.8% | 66,800 |
| 2022/11/09 | 1,390 | 1,399 | 1,322 | 1,338 | -32 | -2.3% | 62,100 |
| 2022/11/08 | 1,279 | 1,412 | 1,279 | 1,370 | +91 | +7.1% | 220,600 |
| 2022/11/07 | 1,259 | 1,298 | 1,259 | 1,279 | -5 | -0.4% | 29,700 |
| 2022/11/04 | 1,250 | 1,287 | 1,229 | 1,284 | +22 | +1.7% | 69,200 |
| 2022/11/02 | 1,295 | 1,299 | 1,260 | 1,262 | -27 | -2.1% | 25,000 |
| 2022/11/01 | 1,260 | 1,299 | 1,249 | 1,289 | +34 | +2.7% | 49,600 |
| 2022/10/31 | 1,284 | 1,284 | 1,236 | 1,255 | +1 | +0.1% | 57,300 |
| 2022/10/28 | 1,265 | 1,276 | 1,253 | 1,254 | -28 | -2.2% | 51,000 |
| 2022/10/27 | 1,292 | 1,300 | 1,271 | 1,282 | -23 | -1.8% | 44,900 |
| 2022/10/26 | 1,309 | 1,335 | 1,291 | 1,305 | +17 | +1.3% | 51,000 |
| 2022/10/25 | 1,318 | 1,318 | 1,280 | 1,288 | -14 | -1.1% | 35,800 |
| 2022/10/24 | 1,300 | 1,335 | 1,265 | 1,302 | +47 | +3.7% | 79,600 |
| 2022/10/21 | 1,269 | 1,310 | 1,251 | 1,255 | -10 | -0.8% | 64,400 |
| 2022/10/20 | 1,241 | 1,268 | 1,207 | 1,265 | +24 | +1.9% | 74,400 |
| 2022/10/19 | 1,295 | 1,325 | 1,241 | 1,241 | -35 | -2.7% | 101,200 |
| 2022/10/18 | 1,339 | 1,348 | 1,233 | 1,276 | -50 | -3.8% | 197,900 |
| 2022/10/17 | 1,140 | 1,380 | 1,129 | 1,326 | +126 | +10.5% | 415,900 |
| 2022/10/14 | 1,141 | 1,200 | 1,121 | 1,200 | +88 | +7.9% | 165,200 |
| 2022/10/13 | 1,151 | 1,152 | 1,112 | 1,112 | -49 | -4.2% | 102,800 |
| 2022/10/12 | 1,179 | 1,179 | 1,146 | 1,161 | -18 | -1.5% | 65,000 |
601～
650
件表示中 / 902件
類似銘柄と比較する
現在ご覧いただいている「アスタリスク」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 |
|---|---|---|---|---|---|---|---|---|
| アスタリスク | 40,800円 | +39.4% | - | 0.00% | 207.11倍 | 1.74倍 |
|
スマホ上でのバーコード・ＲＦＩＤリーダー主力。小売り、自販機、物流に展開、業務効率化支援 |
| ＣＧＳＨＤ | 32,800円 | +18.9% | +70.0% | 3.05% | 15.58倍 | 0.98倍 |
|
金型・ＣＡＤ／ＣＡＭの２社が合併。金型は米国市場で展開。ＣＡＤ／ＣＡＭはアジア開拓へ |
| インスペック | 79,700円 | +31.9% | - | 0.00% | - | 3.58倍 |
|
半導体用精密基板の最終外観検査装置（ＡＶＩ）・パターン検査装置（ＡＯＩ）製造。海外開拓強化 |
| ズーム | 65,200円 | +2.4% | +49.8% | 4.91% | 8.31倍 | 0.39倍 |
|
音楽用電子機器の開発、販売。ハンディレコーダーやマルチエフェクター展開。ファブレス経営 |
| ティアック | 8,900円 | +2.1% | +154.2% | 1.12% | 25.65倍 | 0.72倍 |
|
音楽制作機器が主力。オーディオは高級路線にシフト。医用機器、センサー計測機器にも注力 |
市場注目の銘柄
チャート関連のコラム
