6899 ASTI

6899
2024/05/17
時価
106億円
PER 予
6.07倍
2010年以降
赤字-41.76倍
(2010-2024年)
PBR
0.4倍
2010年以降
0.17-1.14倍
(2010-2024年)
配当 予
4.83%
ROE 予
6.59%
ROA 予
3.33%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
3,170
始値
3,135
高値
3,140
安値
3,095
終値 -2.05%
3,105
出来高 -13.45%
14,800

乖離率

株価(5日)
移動平均値
-2.17%
3,174
株価(25日)
移動平均値
-4.05%
3,236
出来高(5日)
移動平均値
-36.37%
23,260

2023/12/18~2024/05/17

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
05/173,1353,1403,0953,105-2.05%14,800106億980万-4.05%6.070.4
05/163,2053,2053,1253,170-1.09%17,100108億3190万-2.31%6.190.41
05/153,2403,2753,1503,205-0.47%34,400109億5150万-1.38%6.260.41
05/143,1653,2203,1203,220+1.58%38,100110億275万-1.04%6.290.41
05/133,1503,1753,1353,170+0.48%11,900108億3190万-2.79%6.190.41
05/103,2353,2353,0453,155-2.77%53,200107億8065万-3.46%6.160.41
05/093,2303,2453,2003,245+0.46%6,200110億8818万-0.92%6.340.42
05/083,2303,2803,2253,230-0.31%9,300110億3692万-1.55%6.310.42
05/073,2853,2903,2253,240-0.92%7,600110億7109万-1.55%6.330.42
05/023,2703,3003,2303,270-0.61%9,500111億7360万-0.79%6.390.42
05/013,3153,3153,2653,290+1.23%6,000112億4194万-0.42%6.430.42
04/303,2353,3653,2353,250+0.15%21,600111億526万-1.84%6.350.42
04/263,3303,3353,2203,245-0.76%70,900110億8818万-2.2%6.340.42
04/253,2803,3003,2603,270-0.61%5,200111億7360万-1.74%6.390.42
04/243,2253,3103,2003,290+2.65%13,100112億4194万-1.41%6.430.42
04/233,2253,2253,1803,205-0.31%5,700109億5150万-4.16%6.260.41
04/223,1953,2203,1703,215+0.78%4,300109億8567万-4.12%6.280.41
04/193,1953,1953,1103,190-1.39%9,400109億24万-5.03%6.230.41
04/183,2003,2603,1703,235+1.09%2,400110億5401万-3.95%6.320.42
04/173,1903,2303,1453,2000%12,900109億3441万-5.16%6.250.41
04/163,3103,3103,1503,200-4.05%19,700109億3441万-5.47%6.250.41
04/153,2753,3353,2753,335+0.76%1,600113億9571万-1.65%6.520.43
04/123,3103,3503,3003,310+0.15%2,900113億1028万-2.62%6.470.43
04/113,2403,3303,2403,305-1.05%35,400112億9320万-3.02%6.460.43
04/103,2853,3603,2853,3400%3,400114億1280万-2.31%6.530.43
04/093,3453,3453,3153,340+1.06%1,400114億1280万-2.54%6.530.43
04/083,3303,3353,3003,3050%4,100112億9320万-3.78%6.460.43
04/053,3203,3553,2953,305-2.36%8,600112億9320万-4.09%6.460.43
04/043,3703,3903,3253,385+1.04%4,600115億6656万-2.08%6.610.44
04/033,3003,3753,2553,350+0.6%4,000114億4697万-3.35%6.540.43
04/023,3903,3903,3103,330-1.77%5,300113億7862万-4.2%6.510.43
04/013,4653,4653,3603,390-2.31%21,200115億8365万-2.87%6.620.44
03/293,3903,4853,3903,470+2.66%18,600118億5701万-0.69%4.020.45
03/283,3603,4103,3603,380-2.31%7,200115億4948万-3.21%3.920.44
03/273,4853,5103,4603,4600%6,000118億2284万-1.03%4.010.45
03/263,3953,5003,3953,460+0.44%10,700118億2284万-1.06%4.010.45
03/253,4803,4803,4203,445-1.01%8,300117億7158万-1.43%40.44
03/223,5053,5203,4603,480-0.71%6,400118億9118万-0.32%4.040.45
03/213,4853,5453,4803,505+1.15%4,800119億7660万+0.43%4.070.45
03/193,4403,4753,4353,465+1.17%6,900118億3992万-0.69%4.020.45
03/183,3603,4503,3603,425+1.63%12,800117億324万-1.5%3.970.44
03/153,3703,4153,3603,370-1.03%13,100115億1531万-2.88%3.910.43
03/143,3703,4053,3553,405+0.15%3,400116億3490万-1.76%3.950.44
03/133,4403,4503,3703,400-1.59%4,900116億1782万-1.73%3.940.44
03/123,3553,4553,3203,455+2.67%7,000118億575万-0.03%4.010.44
03/113,4503,4503,3603,365-4.94%15,900114億9822万-2.29%3.90.43
03/083,4953,5403,4853,540+0.43%6,700120億9620万+3.06%4.110.46
03/073,5703,5803,4753,525-1.54%12,400120億4494万+3.07%4.090.45
03/063,5803,5953,5603,580+1.27%16,500122億3288万+5.14%4.150.46
03/053,5303,5503,5153,535-0.14%12,800120億7911万+4.31%4.10.46
03/043,5903,5903,5103,540-1.39%6,600120億9620万+4.95%4.110.46
03/013,6253,6253,5353,590+0.28%5,500122億6705万+6.97%4.160.46
02/293,5503,6103,5103,580-0.42%9,000122億3288万+7.31%4.150.46
02/283,6103,6653,5703,595-0.42%20,700122億8413万+8.38%4.170.46
02/273,6903,7053,6003,610-1.63%16,900123億3539万+9.43%4.190.46
02/263,5303,7003,5303,670+4.86%21,700125億4041万+11.92%4.260.47
02/223,4603,5253,4303,500+2.04%7,200119億5952万+7.56%4.060.45
02/213,4803,4803,4053,430-1.29%5,200117億2033万+5.96%3.980.44
02/203,4953,5603,4753,475-0.43%14,100118億7409万+7.82%4.030.45
02/193,4353,5103,4303,490+2.95%11,600119億2535万+8.79%4.050.45
02/163,3503,4053,3103,390+1.19%19,800115億8365万+6.2%3.930.44
02/153,5103,5103,3353,350-2.9%21,000114億4697万+5.31%3.890.43
02/143,4703,5203,4103,450-1%21,900117億8867万+8.87%40.44
02/133,2953,4853,2653,485+10.28%57,000119億826万+10.6%4.040.45
02/093,2303,2303,1503,160-3.07%21,000107億9773万+0.93%3.670.41
02/083,2653,3053,1953,2600%11,200111億3943万+4.35%3.780.42
02/073,2653,2753,2253,260-0.15%9,200111億3943万+4.79%3.780.42
02/063,2603,3103,2553,265-0.91%8,700111億5652万+5.46%3.790.42
02/053,2053,3153,1953,295+4.11%25,400112億5903万+6.98%3.820.42
02/023,1503,1753,1203,165+0.96%6,600108億1482万+3.33%3.670.41
02/013,1303,1553,1303,135-0.63%2,300107億1231万+2.69%3.640.4
01/313,1503,1803,1103,155+0.16%5,200107億8065万+3.61%3.660.41
01/303,1953,2003,1453,150-1.41%9,000107億6356万+3.75%3.650.41
01/293,1403,1953,1403,195+2.08%9,000109億1733万+5.55%3.710.41
01/263,1203,1603,1153,130+0.48%9,200106億9522万+3.78%3.630.4
01/253,1103,1153,0953,115+0.65%3,600106億4397万+3.56%3.610.4
01/243,1003,1203,0653,0950%4,400105億7563万+3.17%3.590.4
01/233,1703,1903,0903,095-1.75%12,600105億7563万+3.51%3.590.4
01/223,1053,1553,0903,150+1.45%20,500107億6356万+5.56%3.650.41
01/193,0903,1153,0553,105+1.47%6,400106億980万+4.33%3.60.4
01/183,0753,0753,0503,060-0.16%2,100104億5603万+2.96%3.550.39
01/173,1003,1403,0353,065-0.16%9,600104億7312万+3.2%3.560.39
01/163,1353,1453,0653,070-1.29%5,700104億9020万+3.33%3.560.4
01/153,0803,1453,0803,110+0.97%8,000106億2688万+4.57%3.610.4
01/123,1353,1353,0303,080-1.75%14,100105億2437万+3.53%3.570.4
01/113,0553,1553,0553,135+3.13%17,200107億1231万+5.24%3.640.4
01/103,0103,0602,9903,040+1.54%14,900103億8769万+1.95%3.530.39
01/093,0253,0252,9752,994-0.17%7,700102億3051万+0.13%3.470.39
01/052,9863,0202,9842,999+1.08%4,500102億4760万+0.03%3.480.39
01/042,9362,9902,8932,967+1.06%6,600101億3825万-1.4%3.440.38
2023
12/292,9122,9462,8952,936+1.21%8,900100億3232万-2.72%3.410.4
12/282,8502,9122,8502,901+1.83%11,80099億1273万-4.23%3.360.39
12/272,8682,9122,8422,849-0.63%26,90097億3505万-6.28%3.30.38
12/262,9262,9262,8512,867-1.82%19,30097億9655万-6.09%3.330.39
12/252,9392,9552,8802,920-0.65%10,50099億7765万-4.82%3.390.39
12/222,9572,9892,9152,939+0.14%11,700100億4258万-4.64%3.410.4
12/212,8632,9352,8222,935+0.76%23,400100億2891万-5.05%3.40.4
12/202,9362,9362,9002,913-0.24%17,30099億5373万-6.09%3.380.39
12/192,9302,9462,9002,920-0.71%15,10099億7765万-6.23%3.390.39
12/182,9062,9772,8872,941+0.72%15,800100億4941万-5.8%3.410.4

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
4,100
820
4/3

820
4/2
1,310
262
3/31

262
3/13
91,400
457,000
11/15
--+11.5%
5/7
-26.03%
11/27
2009年
3月期
1,650
330
5/9
565
113
3/16

113
3/13
24,400
122,000
3/19
--+22.98%
5/9
-24.75%
12/4
2010年
3月期
1,465
293
7/2
590
118
4/3

118
4/1
46,600
233,000
11/2
--+39.69%
6/5
-24.46%
11/19
2011年
3月期
1,550
310
4/12
925
185
3/16
23,400
117,000
4/9
52億9636万31億6073万+15.67%
12/15
-29.4%
3/15
2012年
3月期
1,300
260
7/8
960
192
11/11
40,200
201,000
3/8
44億4210万32億8032万+9.76%
7/7
-10.39%
8/9
2013年
3月期
1,175
235
3/26
880
176
11/14
15,400
77,000
12/27
40億1498万30億696万+9.19%
1/15
-8.2%
11/9
2014年
3月期
1,415
283
5/29
880
176
3/27
46,600
233,000
11/1
48億3506万30億696万+13.21%
5/13
-14.92%
11/12
2015年
3月期
1,215
243
7/18
925
185
5/21

185
5/16
234,200
1,171,000
7/18
41億5166万31億6073万+13.48%
7/18
-6.8%
10/14
2016年
3月期
1,400
280
5/14
770
154
2/12
247,600
1,238,000
4/28
47億8380万26億3109万+15.52%
5/15
-14.48%
8/25
2017年
3月期
3,420
684
3/15
875
175
6/24
1,120,400
5,602,000
8/22
116億8616万29億8988万+44.25%
8/22
-16.28%
4/12
2018年
3月期
5,550
10/11
2,435
487
4/13
387,800
1,939,000
4/28
189億6438万83億2041万+30.34%
8/17
-15.54%
2/14
2019年
3月期
4,280
4/26
1,571
12/26
179,500
5/17
146億2478万53億6811万+13.37%
4/26
-25.25%
6/1
2020年
3月期
2,114
4/26
1,031
3/13
392,500
4/26
72億2355万35億2293万+23.63%
4/14
-33.54%
3/13
2021年
3月期
2,310
3/12
1,056
4/3
191,300
12/1
78億9328万36億835万+32.84%
2/10
-8.25%
7/2
2022年
3月期
3,375
6/29
1,526
3/9
183,800
5/24
115億3239万52億1435万+33.8%
5/24
-25.04%
8/20
2023年
3月期
3,060
2/8
1,661
4/27
129,100
11/10
104億5603万56億7564万+19.93%
11/10
-5.3%
12/23
2024年
3月期
3,950
9/28

9/25
2,728
5/31
67,700
11/10
134億9717万93億2159万+13.66%
9/11
-11.94%
11/13
最新3,105
2024/5/17
14,800106億980万-4.05%
3,236

年間値上がり率

2003/12/30 vs 2002/12/30
29%(1.29倍)
2004/12/30 vs 2003/12/30
77%(1.77倍)
2005/12/30 vs 2004/12/30
61%(1.61倍)
2006/12/29 vs 2005/12/30
13%(1.13倍)
2007/12/28 vs 2006/12/29
-63%(0.37倍)
2008/12/30 vs 2007/12/28
-54%(0.46倍)
2009/12/30 vs 2008/12/30
28%(1.28倍)
2010/12/30 vs 2009/12/30
44%(1.44倍)
2011/12/30 vs 2010/12/30
-22%(0.78倍)
2012/12/28 vs 2011/12/30
-7%(0.93倍)
2013/12/30 vs 2012/12/28
1%(1.01倍)
2014/12/30 vs 2013/12/30
11%(1.11倍)
2015/12/30 vs 2014/12/30
-11%(0.89倍)
2016/12/30 vs 2015/12/30
108%(2.08倍)
2017/12/29 vs 2016/12/30
116%(2.16倍)
2018/12/28 vs 2017/12/29
-60%(0.4倍)
2019/12/30 vs 2018/12/28
16%(1.16倍)
2020/12/30 vs 2019/12/30
-28%(0.72倍)
2021/12/30 vs 2020/12/30
22%(1.22倍)
2022/12/30 vs 2021/12/30
42%(1.42倍)
2023/12/29 vs 2022/12/30
16%(1.16倍)
2024/05/17 vs 2023/12/29
6%(1.06倍)
過去安値
565円(2009/03/16)
450%(5.5倍)
3,105円(5/17)