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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 2,257 | 2,321 | 2,073 | 2,142 | -110 | -4.9% | 462,800 |
| 2022/01/24 | 2,221 | 2,293 | 2,181 | 2,252 | -66 | -2.8% | 294,300 |
| 2022/01/21 | 2,298 | 2,355 | 2,212 | 2,318 | -27 | -1.2% | 383,600 |
| 2022/01/20 | 2,400 | 2,500 | 2,320 | 2,345 | -88 | -3.6% | 480,500 |
| 2022/01/19 | 2,562 | 2,573 | 2,317 | 2,433 | -201 | -7.6% | 794,600 |
| 2022/01/18 | 2,695 | 2,803 | 2,533 | 2,634 | -211 | -7.4% | 1,038,900 |
| 2022/01/17 | 3,195 | 3,245 | 2,845 | 2,845 | -700 | -19.7% | 1,681,900 |
| 2022/01/14 | 3,380 | 3,875 | 3,325 | 3,545 | +115 | +3.4% | 2,545,600 |
| 2022/01/13 | 3,080 | 3,580 | 3,050 | 3,430 | +320 | +10.3% | 1,499,600 |
| 2022/01/12 | 3,140 | 3,150 | 3,025 | 3,110 | +70 | +2.3% | 307,500 |
| 2022/01/11 | 2,931 | 3,110 | 2,834 | 3,040 | +80 | +2.7% | 471,900 |
| 2022/01/07 | 2,960 | 3,035 | 2,732 | 2,960 | +131 | +4.6% | 614,300 |
| 2022/01/06 | 2,870 | 2,935 | 2,751 | 2,829 | -221 | -7.2% | 642,900 |
| 2022/01/05 | 3,260 | 3,370 | 2,992 | 3,050 | -200 | -6.2% | 746,200 |
| 2022/01/04 | 3,005 | 3,435 | 3,005 | 3,250 | +250 | +8.3% | 1,447,000 |
| 2021/12/30 | 3,260 | 3,285 | 2,956 | 3,000 | -345 | -10.3% | 994,900 |
| 2021/12/29 | 3,490 | 3,650 | 3,210 | 3,345 | -325 | -8.9% | 1,546,000 |
| 2021/12/28 | 3,430 | 3,710 | 3,235 | 3,670 | +660 | +21.9% | 3,256,300 |
| 2021/12/27 | 3,010 | 3,010 | 3,010 | 3,010 | +500 | +19.9% | 31,400 |
| 2021/12/24 | 2,536 | 2,546 | 2,410 | 2,510 | -57 | -2.2% | 745,400 |
| 2021/12/23 | 2,254 | 2,644 | 2,240 | 2,567 | +353 | +15.9% | 1,307,300 |
| 2021/12/22 | 2,240 | 2,350 | 2,187 | 2,214 | +17 | +0.8% | 446,700 |
| 2021/12/21 | 2,200 | 2,244 | 2,087 | 2,197 | +27 | +1.2% | 310,500 |
| 2021/12/20 | 2,220 | 2,260 | 2,150 | 2,170 | -99 | -4.4% | 271,900 |
| 2021/12/17 | 2,333 | 2,420 | 2,089 | 2,269 | -114 | -4.8% | 763,000 |
| 2021/12/16 | 2,500 | 2,572 | 2,352 | 2,383 | -9 | -0.4% | 557,900 |
| 2021/12/15 | 2,473 | 2,542 | 2,375 | 2,392 | -80 | -3.2% | 452,000 |
| 2021/12/14 | 2,634 | 2,648 | 2,415 | 2,472 | -194 | -7.3% | 497,900 |
| 2021/12/13 | 2,744 | 2,850 | 2,480 | 2,666 | -53 | -1.9% | 1,144,900 |
| 2021/12/10 | 3,110 | 3,155 | 2,680 | 2,719 | -601 | -18.1% | 2,785,400 |
| 2021/12/09 | 2,798 | 3,320 | 2,793 | 3,320 | +500 | +17.7% | 2,118,900 |
| 2021/12/08 | 3,090 | 3,100 | 2,723 | 2,820 | -210 | -6.9% | 1,046,500 |
| 2021/12/07 | 3,195 | 3,270 | 2,990 | 3,030 | -160 | -5% | 691,400 |
| 2021/12/06 | 3,000 | 3,395 | 2,857 | 3,190 | ±0 | ±0% | 934,000 |
| 2021/12/03 | 3,820 | 3,825 | 2,967 | 3,190 | -330 | -9.4% | 1,144,100 |
| 2021/12/02 | 3,450 | 3,745 | 3,155 | 3,520 | +75 | +2.2% | 745,800 |
| 2021/12/01 | 3,090 | 3,635 | 3,050 | 3,445 | -275 | -7.4% | 1,290,900 |
| 2021/11/30 | 4,465 | 4,505 | 3,720 | 3,720 | -700 | -15.8% | 423,600 |
| 2021/11/29 | 4,590 | 4,700 | 4,305 | 4,420 | -310 | -6.6% | 343,800 |
| 2021/11/26 | 4,510 | 5,100 | 4,065 | 4,730 | +80 | +1.7% | 1,031,400 |
| 2021/11/25 | 5,050 | 5,590 | 4,650 | 4,650 | -17,950 | -79.4% | 781,100 |
| 2021/11/24 | 20,950 | 22,890 | 20,160 | 22,600 | +1,690 | +8.1% | 189,400 |
| 2021/11/22 | 22,930 | 23,710 | 19,600 | 20,910 | -140 | -0.7% | 352,500 |
| 2021/11/19 | 18,950 | 21,050 | 18,720 | 21,050 | +4,000 | +23.5% | 364,900 |
| 2021/11/18 | 20,350 | 20,700 | 16,850 | 17,050 | -4,800 | -22% | 545,000 |
| 2021/11/17 | 24,000 | 24,950 | 20,800 | 21,850 | -1,820 | -7.7% | 466,400 |
| 2021/11/16 | 23,810 | 26,740 | 21,300 | 23,670 | +1,180 | +5.2% | 1,106,900 |
| 2021/11/15 | 19,190 | 22,490 | 19,100 | 22,490 | +3,030 | +15.6% | 751,000 |
| 2021/11/12 | 16,950 | 19,950 | 16,830 | 19,460 | +2,910 | +17.6% | 1,470,000 |
| 2021/11/11 | 15,180 | 16,780 | 14,870 | 16,550 | +1,760 | +11.9% | 1,018,200 |
801～
850
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
