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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,649 | 1,649 | 1,642 | 1,645 | ±0 | ±0% | 7,600 |
| 2023/02/01 | 1,648 | 1,649 | 1,643 | 1,645 | +5 | +0.3% | 6,900 |
| 2023/01/31 | 1,639 | 1,648 | 1,638 | 1,640 | +1 | +0.1% | 10,500 |
| 2023/01/30 | 1,639 | 1,639 | 1,627 | 1,639 | +14 | +0.9% | 8,600 |
| 2023/01/27 | 1,636 | 1,636 | 1,625 | 1,625 | -15 | -0.9% | 11,500 |
| 2023/01/26 | 1,648 | 1,648 | 1,633 | 1,640 | -8 | -0.5% | 8,000 |
| 2023/01/25 | 1,645 | 1,648 | 1,634 | 1,648 | +4 | +0.2% | 8,900 |
| 2023/01/24 | 1,634 | 1,645 | 1,630 | 1,644 | +5 | +0.3% | 11,900 |
| 2023/01/23 | 1,621 | 1,643 | 1,619 | 1,639 | +18 | +1.1% | 16,400 |
| 2023/01/20 | 1,610 | 1,623 | 1,606 | 1,621 | +11 | +0.7% | 7,900 |
| 2023/01/19 | 1,610 | 1,618 | 1,608 | 1,610 | ±0 | ±0% | 9,300 |
| 2023/01/18 | 1,614 | 1,626 | 1,607 | 1,610 | -10 | -0.6% | 11,400 |
| 2023/01/17 | 1,614 | 1,620 | 1,613 | 1,620 | +15 | +0.9% | 9,300 |
| 2023/01/16 | 1,607 | 1,614 | 1,603 | 1,605 | +3 | +0.2% | 9,000 |
| 2023/01/13 | 1,604 | 1,610 | 1,601 | 1,602 | -11 | -0.7% | 10,600 |
| 2023/01/12 | 1,614 | 1,614 | 1,609 | 1,613 | -1 | -0.1% | 3,100 |
| 2023/01/11 | 1,610 | 1,614 | 1,609 | 1,614 | +13 | +0.8% | 4,700 |
| 2023/01/10 | 1,615 | 1,615 | 1,601 | 1,601 | -4 | -0.2% | 8,700 |
| 2023/01/06 | 1,607 | 1,608 | 1,600 | 1,605 | -5 | -0.3% | 9,000 |
| 2023/01/05 | 1,614 | 1,618 | 1,610 | 1,610 | -8 | -0.5% | 9,300 |
| 2023/01/04 | 1,628 | 1,628 | 1,614 | 1,618 | -4 | -0.2% | 13,800 |
| 2022/12/30 | 1,625 | 1,634 | 1,620 | 1,622 | -3 | -0.2% | 10,600 |
| 2022/12/29 | 1,619 | 1,629 | 1,608 | 1,625 | +6 | +0.4% | 12,600 |
| 2022/12/28 | 1,623 | 1,626 | 1,611 | 1,619 | -3 | -0.2% | 16,000 |
| 2022/12/27 | 1,618 | 1,628 | 1,614 | 1,622 | +17 | +1.1% | 23,300 |
| 2022/12/26 | 1,605 | 1,609 | 1,601 | 1,605 | +1 | +0.1% | 14,700 |
| 2022/12/23 | 1,599 | 1,606 | 1,595 | 1,604 | +10 | +0.6% | 13,500 |
| 2022/12/22 | 1,599 | 1,605 | 1,590 | 1,594 | +5 | +0.3% | 14,000 |
| 2022/12/21 | 1,585 | 1,598 | 1,582 | 1,589 | +7 | +0.4% | 20,400 |
| 2022/12/20 | 1,596 | 1,598 | 1,579 | 1,582 | -12 | -0.8% | 26,900 |
| 2022/12/19 | 1,599 | 1,611 | 1,594 | 1,594 | -2 | -0.1% | 17,100 |
| 2022/12/16 | 1,604 | 1,609 | 1,595 | 1,596 | -8 | -0.5% | 17,300 |
| 2022/12/15 | 1,608 | 1,610 | 1,604 | 1,604 | +1 | +0.1% | 7,000 |
| 2022/12/14 | 1,606 | 1,607 | 1,600 | 1,603 | +5 | +0.3% | 8,100 |
| 2022/12/13 | 1,600 | 1,605 | 1,598 | 1,598 | -2 | -0.1% | 10,700 |
| 2022/12/12 | 1,606 | 1,606 | 1,599 | 1,600 | -6 | -0.4% | 10,700 |
| 2022/12/09 | 1,620 | 1,620 | 1,606 | 1,606 | -2 | -0.1% | 10,500 |
| 2022/12/08 | 1,610 | 1,610 | 1,595 | 1,608 | ±0 | ±0% | 8,800 |
| 2022/12/07 | 1,598 | 1,609 | 1,594 | 1,608 | +14 | +0.9% | 9,100 |
| 2022/12/06 | 1,602 | 1,606 | 1,593 | 1,594 | -9 | -0.6% | 13,900 |
| 2022/12/05 | 1,602 | 1,611 | 1,597 | 1,603 | +16 | +1% | 11,900 |
| 2022/12/02 | 1,601 | 1,612 | 1,583 | 1,587 | -21 | -1.3% | 28,000 |
| 2022/12/01 | 1,614 | 1,616 | 1,607 | 1,608 | +7 | +0.4% | 12,400 |
| 2022/11/30 | 1,613 | 1,613 | 1,601 | 1,601 | -14 | -0.9% | 11,100 |
| 2022/11/29 | 1,622 | 1,625 | 1,611 | 1,615 | -22 | -1.3% | 10,700 |
| 2022/11/28 | 1,641 | 1,644 | 1,632 | 1,637 | -4 | -0.2% | 12,400 |
| 2022/11/25 | 1,632 | 1,643 | 1,630 | 1,641 | +10 | +0.6% | 12,600 |
| 2022/11/24 | 1,619 | 1,631 | 1,616 | 1,631 | +24 | +1.5% | 20,400 |
| 2022/11/22 | 1,600 | 1,610 | 1,595 | 1,607 | +13 | +0.8% | 15,300 |
| 2022/11/21 | 1,602 | 1,602 | 1,594 | 1,594 | +1 | +0.1% | 5,900 |
551～
600
件表示中 / 2964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 | 162,200円 | +4.2% | +39.1% | 3.82% | 18.85倍 | 1.31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 |
| ＬＩＦＵＬＬ | 15,200円 | -11.1% | - | 2.44% | 10.25倍 | 0.81倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| 日本スキー | 41,800円 | +19.5% | +20.7% | 0.84% | 14.93倍 | 2.62倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| 明光ネット | 72,000円 | +8.5% | +35.0% | 3.61% | 21.39倍 | 1.51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 |
| サンウェルズ | 56,400円 | +33.0% | -80.1% | 1.60% | - | 1.87倍 |
|
パーキンソン病専門老人ホーム「ＰＤハウス」を運営。診療報酬過剰請求判明で体制刷新急務 |
市場注目の銘柄
チャート関連のコラム
