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 |
|---|---|---|---|---|---|---|---|
| 2022/07/20 | 1,657 | 1,673 | 1,607 | 1,630 | -20 | -1.2% | 175,500 |
| 2022/07/19 | 1,590 | 1,669 | 1,571 | 1,650 | -180 | -9.8% | 349,400 |
| 2022/07/15 | 1,730 | 1,842 | 1,700 | 1,830 | +46 | +2.6% | 206,500 |
| 2022/07/14 | 1,651 | 1,825 | 1,650 | 1,784 | +118 | +7.1% | 117,400 |
| 2022/07/13 | 1,700 | 1,717 | 1,655 | 1,666 | -51 | -3% | 53,000 |
| 2022/07/12 | 1,778 | 1,798 | 1,695 | 1,717 | -70 | -3.9% | 73,800 |
| 2022/07/11 | 1,812 | 1,858 | 1,766 | 1,787 | +32 | +1.8% | 95,300 |
| 2022/07/08 | 1,701 | 1,815 | 1,671 | 1,755 | +94 | +5.7% | 156,300 |
| 2022/07/07 | 1,640 | 1,691 | 1,617 | 1,661 | +40 | +2.5% | 71,600 |
| 2022/07/06 | 1,590 | 1,640 | 1,580 | 1,621 | +21 | +1.3% | 44,100 |
| 2022/07/05 | 1,576 | 1,640 | 1,545 | 1,600 | +58 | +3.8% | 51,900 |
| 2022/07/04 | 1,555 | 1,560 | 1,525 | 1,542 | -3 | -0.2% | 41,600 |
| 2022/07/01 | 1,585 | 1,585 | 1,520 | 1,545 | -40 | -2.5% | 54,400 |
| 2022/06/30 | 1,596 | 1,610 | 1,585 | 1,585 | -30 | -1.9% | 28,000 |
| 2022/06/29 | 1,591 | 1,627 | 1,591 | 1,615 | -8 | -0.5% | 26,100 |
| 2022/06/28 | 1,620 | 1,635 | 1,587 | 1,623 | -13 | -0.8% | 39,000 |
| 2022/06/27 | 1,629 | 1,659 | 1,600 | 1,636 | +47 | +3% | 50,700 |
| 2022/06/24 | 1,510 | 1,630 | 1,510 | 1,589 | +39 | +2.5% | 90,900 |
| 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 |
751～
800
件表示中 / 947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 | 42,600円 | +39.4% | - | 0.00% | 221.88倍 | 1.87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 | 222,600円 | +1.9% | +9.5% | 2.16% | 9.87倍 | 0.70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 |
| 大日光 | 49,600円 | +0.1% | +28.1% | 3.23% | 6.45倍 | 0.47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 | 33,200円 | +18.9% | +70.0% | 3.01% | 15.77倍 | 0.99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 |
| ＡＫＩＢＡ | 34,400円 | +3.4% | -9.4% | 0.00% | 7.90倍 | 0.89倍 |
|
増設メモリー、用途別メモリーとフラッシュモジュール販売が主力。通信コンサルや無線工事も |
市場注目の銘柄
チャート関連のコラム
