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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 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 |
| 2022/10/19 | 1,609 | 1,609 | 1,594 | 1,607 | +5 | +0.3% | 20,600 |
| 2022/10/18 | 1,591 | 1,608 | 1,591 | 1,602 | +11 | +0.7% | 16,500 |
| 2022/10/17 | 1,595 | 1,598 | 1,587 | 1,591 | +4 | +0.3% | 15,200 |
| 2022/10/14 | 1,590 | 1,598 | 1,585 | 1,587 | ±0 | ±0% | 24,800 |
| 2022/10/13 | 1,590 | 1,598 | 1,583 | 1,587 | -16 | -1% | 18,500 |
| 2022/10/12 | 1,584 | 1,615 | 1,582 | 1,603 | +19 | +1.2% | 25,400 |
| 2022/10/11 | 1,600 | 1,610 | 1,576 | 1,584 | -43 | -2.6% | 20,700 |
| 2022/10/07 | 1,603 | 1,633 | 1,601 | 1,627 | +24 | +1.5% | 36,100 |
| 2022/10/06 | 1,594 | 1,606 | 1,592 | 1,603 | +18 | +1.1% | 21,400 |
| 2022/10/05 | 1,598 | 1,600 | 1,585 | 1,585 | -10 | -0.6% | 15,100 |
| 2022/10/04 | 1,568 | 1,595 | 1,566 | 1,595 | +36 | +2.3% | 28,100 |
| 2022/10/03 | 1,520 | 1,559 | 1,513 | 1,559 | +46 | +3% | 29,700 |
| 2022/09/30 | 1,535 | 1,536 | 1,510 | 1,513 | -41 | -2.6% | 33,800 |
| 2022/09/29 | 1,546 | 1,557 | 1,535 | 1,554 | -28 | -1.8% | 87,300 |
| 2022/09/28 | 1,568 | 1,582 | 1,562 | 1,582 | +14 | +0.9% | 148,800 |
| 2022/09/27 | 1,589 | 1,591 | 1,566 | 1,568 | -17 | -1.1% | 81,000 |
| 2022/09/26 | 1,589 | 1,592 | 1,578 | 1,585 | -11 | -0.7% | 38,200 |
| 2022/09/22 | 1,589 | 1,600 | 1,584 | 1,596 | +7 | +0.4% | 45,800 |
| 2022/09/21 | 1,600 | 1,604 | 1,583 | 1,589 | -21 | -1.3% | 51,800 |
| 2022/09/20 | 1,611 | 1,618 | 1,608 | 1,610 | +10 | +0.6% | 36,600 |
| 2022/09/16 | 1,608 | 1,610 | 1,599 | 1,600 | -7 | -0.4% | 66,900 |
| 2022/09/15 | 1,610 | 1,610 | 1,598 | 1,607 | -3 | -0.2% | 32,700 |
| 2022/09/14 | 1,601 | 1,614 | 1,595 | 1,610 | -9 | -0.6% | 37,800 |
| 2022/09/13 | 1,623 | 1,623 | 1,616 | 1,619 | ±0 | ±0% | 25,400 |
| 2022/09/12 | 1,625 | 1,625 | 1,616 | 1,619 | ±0 | ±0% | 26,800 |
| 2022/09/09 | 1,622 | 1,625 | 1,616 | 1,619 | +1 | +0.1% | 25,200 |
| 2022/09/08 | 1,625 | 1,625 | 1,613 | 1,618 | +10 | +0.6% | 23,800 |
| 2022/09/07 | 1,619 | 1,620 | 1,602 | 1,608 | -11 | -0.7% | 22,900 |
| 2022/09/06 | 1,622 | 1,628 | 1,613 | 1,619 | +7 | +0.4% | 11,900 |
601～
650
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
