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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 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 |
| 2023/05/31 | 1,605 | 1,605 | 1,588 | 1,588 | -18 | -1.1% | 28,800 |
| 2023/05/30 | 1,609 | 1,614 | 1,601 | 1,606 | -2 | -0.1% | 13,900 |
| 2023/05/29 | 1,628 | 1,628 | 1,608 | 1,608 | -11 | -0.7% | 18,100 |
| 2023/05/26 | 1,632 | 1,632 | 1,618 | 1,619 | -3 | -0.2% | 11,700 |
| 2023/05/25 | 1,620 | 1,631 | 1,620 | 1,622 | +2 | +0.1% | 10,600 |
| 2023/05/24 | 1,621 | 1,627 | 1,620 | 1,620 | -3 | -0.2% | 8,800 |
| 2023/05/23 | 1,638 | 1,640 | 1,621 | 1,623 | -15 | -0.9% | 11,700 |
| 2023/05/22 | 1,631 | 1,643 | 1,626 | 1,638 | +7 | +0.4% | 17,500 |
| 2023/05/19 | 1,644 | 1,644 | 1,631 | 1,631 | -14 | -0.9% | 12,200 |
| 2023/05/18 | 1,645 | 1,650 | 1,637 | 1,645 | +1 | +0.1% | 13,400 |
| 2023/05/17 | 1,650 | 1,653 | 1,643 | 1,644 | -5 | -0.3% | 10,300 |
| 2023/05/16 | 1,653 | 1,653 | 1,644 | 1,649 | -4 | -0.2% | 7,800 |
| 2023/05/15 | 1,651 | 1,657 | 1,650 | 1,653 | +2 | +0.1% | 11,100 |
| 2023/05/12 | 1,645 | 1,651 | 1,639 | 1,651 | +9 | +0.5% | 14,400 |
| 2023/05/11 | 1,662 | 1,662 | 1,642 | 1,642 | -10 | -0.6% | 6,900 |
| 2023/05/10 | 1,655 | 1,669 | 1,652 | 1,652 | -19 | -1.1% | 10,100 |
| 2023/05/09 | 1,655 | 1,671 | 1,655 | 1,671 | +16 | +1% | 11,000 |
501～
550
件表示中 / 3026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 | 165,400円 | +6.3% | +12.8% | 3.75% | 19.69倍 | 1.66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 |
| エアトリ | 93,600円 | +5.4% | -0.5% | 1.07% | 17.47倍 | 1.48倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| ナレルＧ | 235,300円 | +18.7% | +5.3% | 4.89% | 8.83倍 | 1.47倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
| アルトナー | 191,900円 | +3.3% | +0.9% | 4.38% | 16.01倍 | 4.33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 |
| スプリックス | 111,800円 | +6.7% | +41.1% | 3.40% | 23.20倍 | 1.99倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
市場注目の銘柄
チャート関連のコラム
