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 |
|---|---|---|---|---|---|---|---|
| 2022/11/01 | 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 |
| 2022/10/11 | 1,185 | 1,209 | 1,163 | 1,179 | -19 | -1.6% | 84,500 |
| 2022/10/07 | 1,196 | 1,232 | 1,194 | 1,198 | -12 | -1% | 62,500 |
| 2022/10/06 | 1,179 | 1,222 | 1,175 | 1,210 | +14 | +1.2% | 66,300 |
| 2022/10/05 | 1,236 | 1,240 | 1,192 | 1,196 | -40 | -3.2% | 47,400 |
| 2022/10/04 | 1,211 | 1,236 | 1,199 | 1,236 | +42 | +3.5% | 35,100 |
| 2022/10/03 | 1,166 | 1,210 | 1,147 | 1,194 | +11 | +0.9% | 58,100 |
| 2022/09/30 | 1,170 | 1,199 | 1,162 | 1,183 | -15 | -1.3% | 37,900 |
| 2022/09/29 | 1,201 | 1,219 | 1,180 | 1,198 | +1 | +0.1% | 47,200 |
| 2022/09/28 | 1,204 | 1,221 | 1,178 | 1,197 | -12 | -1% | 58,200 |
| 2022/09/27 | 1,211 | 1,232 | 1,190 | 1,209 | +23 | +1.9% | 44,200 |
| 2022/09/26 | 1,217 | 1,238 | 1,176 | 1,186 | -56 | -4.5% | 88,200 |
| 2022/09/22 | 1,206 | 1,250 | 1,205 | 1,242 | -7 | -0.6% | 45,600 |
| 2022/09/21 | 1,271 | 1,277 | 1,233 | 1,249 | -22 | -1.7% | 51,600 |
| 2022/09/20 | 1,303 | 1,303 | 1,248 | 1,271 | -21 | -1.6% | 55,000 |
| 2022/09/16 | 1,315 | 1,320 | 1,290 | 1,292 | -33 | -2.5% | 60,500 |
| 2022/09/15 | 1,377 | 1,377 | 1,325 | 1,325 | -22 | -1.6% | 50,000 |
| 2022/09/14 | 1,330 | 1,357 | 1,326 | 1,347 | -45 | -3.2% | 86,700 |
| 2022/09/13 | 1,448 | 1,449 | 1,392 | 1,392 | -38 | -2.7% | 44,500 |
| 2022/09/12 | 1,411 | 1,433 | 1,408 | 1,430 | +39 | +2.8% | 38,700 |
| 2022/09/09 | 1,348 | 1,406 | 1,348 | 1,391 | +43 | +3.2% | 51,400 |
| 2022/09/08 | 1,375 | 1,387 | 1,343 | 1,348 | -23 | -1.7% | 42,200 |
| 2022/09/07 | 1,423 | 1,423 | 1,366 | 1,371 | -23 | -1.6% | 32,900 |
| 2022/09/06 | 1,380 | 1,423 | 1,359 | 1,394 | +43 | +3.2% | 65,100 |
| 2022/09/05 | 1,346 | 1,358 | 1,333 | 1,351 | -6 | -0.4% | 32,900 |
| 2022/09/02 | 1,385 | 1,393 | 1,357 | 1,357 | -32 | -2.3% | 58,200 |
| 2022/09/01 | 1,400 | 1,417 | 1,389 | 1,389 | -33 | -2.3% | 38,200 |
| 2022/08/31 | 1,396 | 1,424 | 1,385 | 1,422 | +13 | +0.9% | 44,900 |
| 2022/08/30 | 1,401 | 1,421 | 1,387 | 1,409 | +8 | +0.6% | 43,700 |
| 2022/08/29 | 1,398 | 1,415 | 1,380 | 1,401 | -45 | -3.1% | 116,600 |
| 2022/08/26 | 1,455 | 1,458 | 1,436 | 1,446 | -13 | -0.9% | 49,700 |
| 2022/08/25 | 1,460 | 1,464 | 1,450 | 1,459 | +1 | +0.1% | 36,400 |
| 2022/08/24 | 1,483 | 1,484 | 1,451 | 1,458 | ±0 | ±0% | 30,200 |
| 2022/08/23 | 1,465 | 1,470 | 1,450 | 1,458 | -24 | -1.6% | 75,300 |
| 2022/08/22 | 1,510 | 1,510 | 1,475 | 1,482 | -41 | -2.7% | 79,200 |
| 2022/08/19 | 1,565 | 1,573 | 1,522 | 1,523 | -32 | -2.1% | 52,900 |
651～
700
件表示中 / 917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 | 41,500円 | +39.4% | - | 0.00% | 216.15倍 | 1.82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 |
| エブレン | 216,900円 | +1.9% | +9.5% | 2.21% | 9.63倍 | 0.68倍 |
|
バックプレーン（電子機器制御部）を受託生産。少量多品種生産に強み。半導体装置向け中心 |
| ニューテック | 158,800円 | +6.5% | +0.8% | 3.15% | 11.36倍 | 1.14倍 |
|
サーバー等に接続するストレージ製造・販売。大容量高速サーバーＣｌｏｕｄｙシリーズが柱 |
| 大日光 | 47,200円 | +0.1% | +28.1% | 3.39% | 6.14倍 | 0.45倍 |
|
配線基板実装、一眼レフ用レンズ組み立てが柱、国内カメラ最大手向け中心。ＮＣネットと提携 |
| ＣＧＳＨＤ | 31,600円 | +18.9% | +70.0% | 3.16% | 15.01倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
