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 |
|---|---|---|---|---|---|---|---|
| 2022/10/20 | 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 |
| 2022/09/05 | 1,642 | 1,642 | 1,612 | 1,612 | -30 | -1.8% | 16,000 |
| 2022/09/02 | 1,658 | 1,658 | 1,636 | 1,642 | -9 | -0.5% | 25,200 |
| 2022/09/01 | 1,647 | 1,662 | 1,647 | 1,651 | -7 | -0.4% | 18,000 |
| 2022/08/31 | 1,663 | 1,671 | 1,657 | 1,658 | -8 | -0.5% | 11,100 |
| 2022/08/30 | 1,638 | 1,666 | 1,638 | 1,666 | +29 | +1.8% | 12,100 |
| 2022/08/29 | 1,651 | 1,651 | 1,637 | 1,637 | -27 | -1.6% | 20,000 |
| 2022/08/26 | 1,668 | 1,670 | 1,663 | 1,664 | +3 | +0.2% | 61,100 |
| 2022/08/25 | 1,653 | 1,663 | 1,652 | 1,661 | +13 | +0.8% | 8,700 |
| 2022/08/24 | 1,638 | 1,650 | 1,629 | 1,648 | +13 | +0.8% | 8,800 |
| 2022/08/23 | 1,632 | 1,641 | 1,629 | 1,635 | +1 | +0.1% | 11,000 |
| 2022/08/22 | 1,640 | 1,645 | 1,632 | 1,634 | -20 | -1.2% | 15,900 |
| 2022/08/19 | 1,659 | 1,662 | 1,654 | 1,654 | +3 | +0.2% | 33,800 |
| 2022/08/18 | 1,655 | 1,660 | 1,647 | 1,651 | -4 | -0.2% | 16,700 |
| 2022/08/17 | 1,649 | 1,663 | 1,639 | 1,655 | +12 | +0.7% | 25,600 |
| 2022/08/16 | 1,645 | 1,646 | 1,629 | 1,643 | +7 | +0.4% | 14,100 |
| 2022/08/15 | 1,650 | 1,655 | 1,629 | 1,636 | -12 | -0.7% | 21,200 |
| 2022/08/12 | 1,630 | 1,648 | 1,625 | 1,648 | +24 | +1.5% | 44,600 |
| 2022/08/10 | 1,612 | 1,624 | 1,600 | 1,624 | +10 | +0.6% | 21,700 |
| 2022/08/09 | 1,608 | 1,614 | 1,598 | 1,614 | +7 | +0.4% | 17,600 |
| 2022/08/08 | 1,582 | 1,607 | 1,575 | 1,607 | +27 | +1.7% | 28,600 |
651～
700
件表示中 / 2994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 | 161,500円 | +6.3% | +12.8% | 3.84% | 19.23倍 | 1.62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 |
| アルトナー | 189,000円 | +3.3% | +0.9% | 4.44% | 15.76倍 | 4.27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 |
| 明光ネット | 72,200円 | +8.5% | +35.0% | 3.60% | 21.45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 |
| ナレルＧ | 226,800円 | +18.7% | +5.3% | 5.07% | 8.51倍 | 1.42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 |
| セントケアＨＤ | 79,300円 | +4.1% | -17.8% | 3.91% | 14.63倍 | 1.16倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
市場注目の銘柄
チャート関連のコラム
