アサンテの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,628 | 1,639 | 1,624 | 1,639 | +5 | +0.3% | 279,700 |
2023/09/26 | 1,636 | 1,638 | 1,632 | 1,634 | -6 | -0.4% | 65,100 |
2023/09/25 | 1,630 | 1,640 | 1,630 | 1,640 | +4 | +0.2% | 99,700 |
2023/09/22 | 1,633 | 1,638 | 1,630 | 1,636 | +1 | +0.1% | 73,600 |
2023/09/21 | 1,640 | 1,640 | 1,634 | 1,635 | -1 | -0.1% | 74,400 |
2023/09/20 | 1,644 | 1,644 | 1,636 | 1,636 | -8 | -0.5% | 63,000 |
2023/09/19 | 1,632 | 1,644 | 1,626 | 1,644 | +16 | +1% | 123,200 |
2023/09/15 | 1,628 | 1,631 | 1,620 | 1,628 | +6 | +0.4% | 62,700 |
2023/09/14 | 1,622 | 1,623 | 1,613 | 1,622 | -3 | -0.2% | 120,800 |
2023/09/13 | 1,630 | 1,630 | 1,621 | 1,625 | -6 | -0.4% | 61,100 |
2023/09/12 | 1,631 | 1,634 | 1,624 | 1,631 | +2 | +0.1% | 64,200 |
2023/09/11 | 1,632 | 1,637 | 1,623 | 1,629 | +4 | +0.2% | 97,400 |
2023/09/08 | 1,641 | 1,645 | 1,621 | 1,625 | -25 | -1.5% | 144,400 |
2023/09/07 | 1,650 | 1,652 | 1,645 | 1,650 | -5 | -0.3% | 66,700 |
2023/09/06 | 1,662 | 1,663 | 1,647 | 1,655 | -4 | -0.2% | 50,000 |
2023/09/05 | 1,659 | 1,660 | 1,652 | 1,659 | +8 | +0.5% | 47,600 |
2023/09/04 | 1,648 | 1,655 | 1,639 | 1,651 | +19 | +1.2% | 56,900 |
2023/09/01 | 1,623 | 1,633 | 1,621 | 1,632 | +8 | +0.5% | 62,000 |
2023/08/31 | 1,631 | 1,637 | 1,621 | 1,624 | -6 | -0.4% | 80,800 |
2023/08/30 | 1,631 | 1,635 | 1,623 | 1,630 | -10 | -0.6% | 118,500 |
2023/08/29 | 1,625 | 1,640 | 1,624 | 1,640 | +18 | +1.1% | 44,500 |
2023/08/28 | 1,626 | 1,630 | 1,616 | 1,622 | ±0 | ±0% | 77,600 |
2023/08/25 | 1,618 | 1,630 | 1,618 | 1,622 | -5 | -0.3% | 37,700 |
2023/08/24 | 1,634 | 1,641 | 1,627 | 1,627 | -10 | -0.6% | 53,800 |
2023/08/23 | 1,614 | 1,639 | 1,613 | 1,637 | +25 | +1.6% | 38,400 |
2023/08/22 | 1,633 | 1,633 | 1,612 | 1,612 | -13 | -0.8% | 47,100 |
2023/08/21 | 1,627 | 1,635 | 1,618 | 1,625 | -5 | -0.3% | 61,900 |
2023/08/18 | 1,631 | 1,634 | 1,620 | 1,630 | -1 | -0.1% | 55,900 |
2023/08/17 | 1,640 | 1,644 | 1,625 | 1,631 | -18 | -1.1% | 36,300 |
2023/08/16 | 1,650 | 1,650 | 1,642 | 1,649 | -9 | -0.5% | 27,100 |
2023/08/15 | 1,650 | 1,658 | 1,643 | 1,658 | +8 | +0.5% | 28,100 |
2023/08/14 | 1,656 | 1,663 | 1,646 | 1,650 | -12 | -0.7% | 31,500 |
2023/08/10 | 1,653 | 1,664 | 1,642 | 1,662 | -1 | -0.1% | 44,300 |
2023/08/09 | 1,675 | 1,675 | 1,657 | 1,663 | -19 | -1.1% | 21,600 |
2023/08/08 | 1,680 | 1,688 | 1,673 | 1,682 | -3 | -0.2% | 19,200 |
2023/08/07 | 1,675 | 1,685 | 1,669 | 1,685 | +10 | +0.6% | 16,300 |
2023/08/04 | 1,671 | 1,682 | 1,671 | 1,675 | +4 | +0.2% | 14,100 |
2023/08/03 | 1,675 | 1,676 | 1,668 | 1,671 | -14 | -0.8% | 21,200 |
2023/08/02 | 1,701 | 1,704 | 1,682 | 1,685 | -19 | -1.1% | 31,500 |
2023/08/01 | 1,714 | 1,717 | 1,703 | 1,704 | -10 | -0.6% | 16,500 |
2023/07/31 | 1,716 | 1,720 | 1,711 | 1,714 | +8 | +0.5% | 17,100 |
2023/07/28 | 1,700 | 1,708 | 1,693 | 1,706 | -1 | -0.1% | 23,600 |
2023/07/27 | 1,710 | 1,711 | 1,706 | 1,707 | -13 | -0.8% | 22,700 |
2023/07/26 | 1,722 | 1,725 | 1,712 | 1,720 | -2 | -0.1% | 18,300 |
2023/07/25 | 1,726 | 1,728 | 1,721 | 1,722 | -4 | -0.2% | 15,900 |
2023/07/24 | 1,729 | 1,735 | 1,724 | 1,726 | +1 | +0.1% | 11,300 |
2023/07/21 | 1,725 | 1,729 | 1,719 | 1,725 | ±0 | ±0% | 15,000 |
2023/07/20 | 1,730 | 1,738 | 1,725 | 1,725 | -5 | -0.3% | 16,500 |
2023/07/19 | 1,738 | 1,738 | 1,724 | 1,730 | ±0 | ±0% | 18,700 |
2023/07/18 | 1,719 | 1,736 | 1,712 | 1,730 | +20 | +1.2% | 33,000 |
151~
200
件表示中 / 2725件
類似銘柄と比較する
現在ご覧いただいている「アサンテ」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 |
---|---|---|---|---|---|---|---|---|
アサンテ | 166,500円 | +4.2% | +39.1% | 3.72% | 21.80倍 | 1.56倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
E G | 176,000円 | -3.4% | -3.0% | 1.76% | 17.26倍 | 1.86倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジHDの子会社 |
エフ・コード | 171,700円 | +86.7% | +108.2% | 0.00% | 26.77倍 | 6.50倍 |
|
CX(顧客体験)に基づく顧客獲得・育成支援サービスをSaaSで提供。Web接客ツール主力 |
オリコンHD | 330,000円 | +1.1% | -6.1% | 3.03% | 7.73倍 | 0.91倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
明光ネット | 72,800円 | +5.4% | +0.6% | 4.67% | 22.39倍 | 1.59倍 |
|
小中高向け個別指導の補習塾「明光義塾」をFC軸に展開。日本語学校、学童保育も手がける |
市場注目の銘柄
チャート関連のコラム