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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,587 | 1,597 | 1,549 | 1,550 | -15 | -1% | 46,300 |
| 2022/06/22 | 1,625 | 1,630 | 1,563 | 1,565 | -62 | -3.8% | 44,000 |
| 2022/06/21 | 1,566 | 1,650 | 1,560 | 1,627 | +61 | +3.9% | 55,400 |
| 2022/06/20 | 1,615 | 1,650 | 1,545 | 1,566 | -34 | -2.1% | 67,100 |
| 2022/06/17 | 1,600 | 1,614 | 1,560 | 1,600 | -61 | -3.7% | 102,000 |
| 2022/06/16 | 1,702 | 1,730 | 1,661 | 1,661 | -11 | -0.7% | 45,100 |
| 2022/06/15 | 1,709 | 1,709 | 1,666 | 1,672 | -33 | -1.9% | 50,100 |
| 2022/06/14 | 1,685 | 1,716 | 1,655 | 1,705 | -49 | -2.8% | 95,000 |
| 2022/06/13 | 1,799 | 1,802 | 1,754 | 1,754 | -56 | -3.1% | 62,700 |
| 2022/06/10 | 1,812 | 1,827 | 1,800 | 1,810 | -4 | -0.2% | 56,900 |
| 2022/06/09 | 1,814 | 1,831 | 1,812 | 1,814 | -3 | -0.2% | 45,900 |
| 2022/06/08 | 1,814 | 1,839 | 1,812 | 1,817 | -8 | -0.4% | 65,400 |
| 2022/06/07 | 1,845 | 1,845 | 1,815 | 1,825 | -20 | -1.1% | 55,400 |
| 2022/06/06 | 1,860 | 1,865 | 1,830 | 1,845 | -55 | -2.9% | 76,800 |
| 2022/06/03 | 1,970 | 2,000 | 1,900 | 1,900 | -11 | -0.6% | 155,100 |
| 2022/06/02 | 1,871 | 2,070 | 1,835 | 1,911 | +75 | +4.1% | 304,100 |
| 2022/06/01 | 1,823 | 1,856 | 1,811 | 1,836 | +2 | +0.1% | 45,200 |
| 2022/05/31 | 1,831 | 1,850 | 1,813 | 1,834 | -13 | -0.7% | 52,700 |
| 2022/05/30 | 1,847 | 1,879 | 1,825 | 1,847 | +35 | +1.9% | 59,500 |
| 2022/05/27 | 1,846 | 1,870 | 1,810 | 1,812 | +4 | +0.2% | 42,200 |
| 2022/05/26 | 1,834 | 1,854 | 1,808 | 1,808 | +2 | +0.1% | 35,000 |
| 2022/05/25 | 1,818 | 1,833 | 1,805 | 1,806 | -21 | -1.1% | 40,700 |
| 2022/05/24 | 1,890 | 1,900 | 1,827 | 1,827 | -56 | -3% | 58,400 |
| 2022/05/23 | 1,865 | 1,915 | 1,857 | 1,883 | +23 | +1.2% | 75,100 |
| 2022/05/20 | 1,817 | 1,868 | 1,805 | 1,860 | +47 | +2.6% | 48,400 |
| 2022/05/19 | 1,826 | 1,855 | 1,790 | 1,813 | -87 | -4.6% | 109,200 |
| 2022/05/18 | 1,836 | 1,928 | 1,835 | 1,900 | +81 | +4.5% | 98,700 |
| 2022/05/17 | 1,801 | 1,840 | 1,772 | 1,819 | +5 | +0.3% | 53,600 |
| 2022/05/16 | 1,832 | 1,899 | 1,790 | 1,814 | -13 | -0.7% | 83,000 |
| 2022/05/13 | 1,835 | 1,868 | 1,827 | 1,827 | +22 | +1.2% | 82,500 |
| 2022/05/12 | 1,847 | 1,847 | 1,798 | 1,805 | -76 | -4% | 92,100 |
| 2022/05/11 | 1,910 | 1,932 | 1,880 | 1,881 | -9 | -0.5% | 44,200 |
| 2022/05/10 | 1,851 | 1,904 | 1,816 | 1,890 | +15 | +0.8% | 77,100 |
| 2022/05/09 | 1,930 | 1,940 | 1,875 | 1,875 | -50 | -2.6% | 82,600 |
| 2022/05/06 | 1,921 | 1,955 | 1,898 | 1,925 | +7 | +0.4% | 56,600 |
| 2022/05/02 | 1,932 | 1,955 | 1,905 | 1,918 | -14 | -0.7% | 51,900 |
| 2022/04/28 | 1,920 | 1,978 | 1,903 | 1,932 | +5 | +0.3% | 61,600 |
| 2022/04/27 | 1,950 | 1,965 | 1,910 | 1,927 | -43 | -2.2% | 93,200 |
| 2022/04/26 | 2,030 | 2,040 | 1,962 | 1,970 | -37 | -1.8% | 142,600 |
| 2022/04/25 | 2,024 | 2,077 | 2,001 | 2,007 | -67 | -3.2% | 91,400 |
| 2022/04/22 | 2,000 | 2,084 | 1,993 | 2,074 | +19 | +0.9% | 101,400 |
| 2022/04/21 | 2,048 | 2,128 | 1,987 | 2,055 | -6 | -0.3% | 170,700 |
| 2022/04/20 | 2,138 | 2,139 | 2,032 | 2,061 | -34 | -1.6% | 122,900 |
| 2022/04/19 | 2,215 | 2,239 | 2,080 | 2,095 | -113 | -5.1% | 226,300 |
| 2022/04/18 | 2,253 | 2,319 | 2,165 | 2,208 | -79 | -3.5% | 196,800 |
| 2022/04/15 | 2,148 | 2,412 | 2,123 | 2,287 | -311 | -12% | 888,000 |
| 2022/04/14 | 2,775 | 2,775 | 2,589 | 2,598 | -127 | -4.7% | 329,900 |
| 2022/04/13 | 2,687 | 2,754 | 2,658 | 2,725 | +88 | +3.3% | 224,600 |
| 2022/04/12 | 2,680 | 2,700 | 2,575 | 2,637 | -48 | -1.8% | 178,600 |
| 2022/04/11 | 2,812 | 2,825 | 2,685 | 2,685 | -120 | -4.3% | 164,500 |
701～
750
件表示中 / 879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% | 209.60倍 | 1.77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 |
| 大日光 | 48,100円 | +0.1% | +28.1% | 3.33% | 6.25倍 | 0.46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 |
| リバーエレテク | 37,000円 | +4.5% | - | 2.70% | - | 0.67倍 |
|
水晶振動子等の電子部品の製造・販売を手がける。電子ビーム封止工法など独自技術に定評 |
| ズーム | 67,700円 | +2.4% | +49.8% | 4.73% | 8.63倍 | 0.41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 |
| ＣＧＳＨＤ | 31,500円 | +18.9% | +70.0% | 3.17% | 14.96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
