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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 1,600 | 1,600 | 1,586 | 1,593 | +8 | +0.5% | 11,700 |
| 2022/11/17 | 1,572 | 1,591 | 1,572 | 1,585 | +12 | +0.8% | 8,400 |
| 2022/11/16 | 1,591 | 1,591 | 1,564 | 1,573 | -13 | -0.8% | 15,700 |
| 2022/11/15 | 1,597 | 1,598 | 1,578 | 1,586 | -10 | -0.6% | 14,200 |
| 2022/11/14 | 1,613 | 1,613 | 1,591 | 1,596 | +1 | +0.1% | 14,500 |
| 2022/11/11 | 1,619 | 1,619 | 1,595 | 1,595 | -15 | -0.9% | 13,900 |
| 2022/11/10 | 1,615 | 1,615 | 1,603 | 1,610 | -7 | -0.4% | 14,000 |
| 2022/11/09 | 1,602 | 1,620 | 1,601 | 1,617 | +19 | +1.2% | 16,600 |
| 2022/11/08 | 1,604 | 1,608 | 1,595 | 1,598 | +4 | +0.3% | 18,500 |
| 2022/11/07 | 1,586 | 1,595 | 1,577 | 1,594 | +23 | +1.5% | 12,700 |
| 2022/11/04 | 1,580 | 1,587 | 1,571 | 1,571 | -14 | -0.9% | 21,600 |
| 2022/11/02 | 1,612 | 1,618 | 1,582 | 1,585 | -27 | -1.7% | 68,800 |
| 2022/11/01 | 1,602 | 1,618 | 1,600 | 1,612 | +10 | +0.6% | 12,900 |
| 2022/10/31 | 1,606 | 1,606 | 1,591 | 1,602 | -4 | -0.2% | 8,900 |
| 2022/10/28 | 1,590 | 1,610 | 1,588 | 1,606 | +7 | +0.4% | 70,500 |
| 2022/10/27 | 1,595 | 1,600 | 1,581 | 1,599 | +13 | +0.8% | 24,800 |
| 2022/10/26 | 1,591 | 1,593 | 1,583 | 1,586 | -5 | -0.3% | 18,500 |
| 2022/10/25 | 1,577 | 1,591 | 1,577 | 1,591 | +16 | +1% | 12,000 |
| 2022/10/24 | 1,591 | 1,598 | 1,575 | 1,575 | -16 | -1% | 12,600 |
| 2022/10/21 | 1,595 | 1,603 | 1,591 | 1,591 | -18 | -1.1% | 11,200 |
| 2022/10/20 | 1,606 | 1,610 | 1,597 | 1,609 | +2 | +0.1% | 21,400 |
601～
650
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 | 161,900円 | +6.3% | +12.8% | 3.83% | 19.28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 | 19,100円 | -8.1% | -45.9% | 0.00% | 33.16倍 | 1.10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 | 144,100円 | +6.8% | +3.1% | 1.39% | 8.31倍 | 1.60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 | - | +3.3% | +0.9% | - | - | - |
|
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 | 227,300円 | +6.9% | +25.8% | 3.08% | 10.66倍 | 1.37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
