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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 1,643 | 1,647 | 1,637 | 1,644 | +11 | +0.7% | 12,400 |
| 2023/02/17 | 1,643 | 1,643 | 1,633 | 1,633 | -15 | -0.9% | 18,700 |
| 2023/02/16 | 1,645 | 1,648 | 1,645 | 1,648 | +6 | +0.4% | 6,200 |
| 2023/02/15 | 1,662 | 1,662 | 1,642 | 1,642 | -8 | -0.5% | 6,500 |
| 2023/02/14 | 1,652 | 1,658 | 1,650 | 1,650 | +1 | +0.1% | 3,300 |
| 2023/02/13 | 1,664 | 1,664 | 1,649 | 1,649 | -6 | -0.4% | 9,600 |
| 2023/02/10 | 1,661 | 1,663 | 1,655 | 1,655 | -6 | -0.4% | 7,300 |
| 2023/02/09 | 1,668 | 1,673 | 1,661 | 1,661 | -7 | -0.4% | 5,900 |
| 2023/02/08 | 1,668 | 1,674 | 1,653 | 1,668 | +13 | +0.8% | 7,800 |
| 2023/02/07 | 1,657 | 1,667 | 1,655 | 1,655 | -2 | -0.1% | 6,900 |
| 2023/02/06 | 1,650 | 1,667 | 1,650 | 1,657 | +10 | +0.6% | 14,400 |
| 2023/02/03 | 1,650 | 1,650 | 1,642 | 1,647 | +2 | +0.1% | 9,300 |
| 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 |
601～
650
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
