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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 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 |
| 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 |
651～
700
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
