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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 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 |
| 2023/07/14 | 1,715 | 1,717 | 1,704 | 1,710 | +2 | +0.1% | 22,300 |
| 2023/07/13 | 1,708 | 1,708 | 1,688 | 1,708 | +17 | +1% | 22,800 |
| 2023/07/12 | 1,700 | 1,704 | 1,690 | 1,691 | -8 | -0.5% | 19,800 |
| 2023/07/11 | 1,692 | 1,713 | 1,691 | 1,699 | +7 | +0.4% | 28,400 |
| 2023/07/10 | 1,699 | 1,699 | 1,691 | 1,692 | +3 | +0.2% | 25,100 |
| 2023/07/07 | 1,695 | 1,695 | 1,682 | 1,689 | -11 | -0.6% | 23,100 |
| 2023/07/06 | 1,705 | 1,708 | 1,699 | 1,700 | -5 | -0.3% | 10,900 |
| 2023/07/05 | 1,700 | 1,710 | 1,698 | 1,705 | ±0 | ±0% | 10,300 |
| 2023/07/04 | 1,702 | 1,709 | 1,700 | 1,705 | +3 | +0.2% | 11,600 |
| 2023/07/03 | 1,712 | 1,723 | 1,702 | 1,702 | -1 | -0.1% | 13,500 |
| 2023/06/30 | 1,701 | 1,706 | 1,698 | 1,703 | -5 | -0.3% | 12,700 |
| 2023/06/29 | 1,709 | 1,709 | 1,696 | 1,708 | ±0 | ±0% | 14,400 |
| 2023/06/28 | 1,701 | 1,708 | 1,696 | 1,708 | +9 | +0.5% | 16,900 |
| 2023/06/27 | 1,676 | 1,705 | 1,676 | 1,699 | +30 | +1.8% | 37,000 |
| 2023/06/26 | 1,674 | 1,678 | 1,665 | 1,669 | -4 | -0.2% | 14,500 |
| 2023/06/23 | 1,663 | 1,681 | 1,659 | 1,673 | +25 | +1.5% | 30,400 |
| 2023/06/22 | 1,662 | 1,662 | 1,645 | 1,648 | -5 | -0.3% | 11,600 |
| 2023/06/21 | 1,652 | 1,668 | 1,650 | 1,653 | +3 | +0.2% | 13,300 |
| 2023/06/20 | 1,648 | 1,651 | 1,642 | 1,650 | +2 | +0.1% | 11,600 |
| 2023/06/19 | 1,654 | 1,654 | 1,638 | 1,648 | -9 | -0.5% | 12,600 |
| 2023/06/16 | 1,653 | 1,664 | 1,645 | 1,657 | -2 | -0.1% | 33,500 |
| 2023/06/15 | 1,652 | 1,665 | 1,652 | 1,659 | +7 | +0.4% | 11,700 |
| 2023/06/14 | 1,665 | 1,665 | 1,650 | 1,652 | -3 | -0.2% | 16,600 |
| 2023/06/13 | 1,653 | 1,664 | 1,653 | 1,655 | +3 | +0.2% | 17,200 |
| 2023/06/12 | 1,634 | 1,652 | 1,634 | 1,652 | +18 | +1.1% | 10,800 |
| 2023/06/09 | 1,646 | 1,646 | 1,634 | 1,634 | +6 | +0.4% | 16,600 |
| 2023/06/08 | 1,636 | 1,641 | 1,625 | 1,628 | -8 | -0.5% | 12,500 |
| 2023/06/07 | 1,638 | 1,645 | 1,628 | 1,636 | -2 | -0.1% | 18,700 |
| 2023/06/06 | 1,631 | 1,638 | 1,625 | 1,638 | +7 | +0.4% | 7,600 |
| 2023/06/05 | 1,631 | 1,635 | 1,627 | 1,631 | +16 | +1% | 13,800 |
| 2023/06/02 | 1,599 | 1,620 | 1,599 | 1,615 | +17 | +1.1% | 13,500 |
| 2023/06/01 | 1,600 | 1,602 | 1,589 | 1,598 | +10 | +0.6% | 12,000 |
451～
500
件表示中 / 2993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 | 162,300円 | +6.3% | +12.8% | 3.82% | 19.32倍 | 1.63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 |
| ＣＯＯＫ | 18,800円 | -8.1% | -45.9% | 0.00% | 32.64倍 | 1.08倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| ＡＢホテル | 142,100円 | +6.8% | +3.1% | 1.41% | 8.19倍 | 1.58倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
| アルトナー | 189,000円 | +3.3% | +0.9% | 4.44% | 15.76倍 | 4.26倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介サービスにも進出 |
| ＤＮＨＤ | 234,900円 | +6.9% | +25.8% | 2.98% | 11.01倍 | 1.41倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
市場注目の銘柄
チャート関連のコラム
