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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,495 | 1,508 | 1,492 | 1,504 | +9 | +0.6% | 11,500 |
| 2022/06/22 | 1,501 | 1,503 | 1,490 | 1,495 | -3 | -0.2% | 9,300 |
| 2022/06/21 | 1,500 | 1,500 | 1,489 | 1,498 | +17 | +1.1% | 10,400 |
| 2022/06/20 | 1,515 | 1,515 | 1,473 | 1,481 | -9 | -0.6% | 21,000 |
| 2022/06/17 | 1,480 | 1,492 | 1,471 | 1,490 | -11 | -0.7% | 23,700 |
| 2022/06/16 | 1,510 | 1,514 | 1,500 | 1,501 | +1 | +0.1% | 5,200 |
| 2022/06/15 | 1,514 | 1,514 | 1,499 | 1,500 | -14 | -0.9% | 14,200 |
| 2022/06/14 | 1,499 | 1,514 | 1,495 | 1,514 | +7 | +0.5% | 19,300 |
| 2022/06/13 | 1,520 | 1,520 | 1,504 | 1,507 | -15 | -1% | 21,000 |
| 2022/06/10 | 1,533 | 1,533 | 1,522 | 1,522 | -11 | -0.7% | 19,200 |
| 2022/06/09 | 1,536 | 1,537 | 1,531 | 1,533 | -2 | -0.1% | 15,600 |
| 2022/06/08 | 1,529 | 1,535 | 1,526 | 1,535 | +15 | +1% | 18,300 |
| 2022/06/07 | 1,511 | 1,523 | 1,510 | 1,520 | +11 | +0.7% | 11,500 |
| 2022/06/06 | 1,504 | 1,516 | 1,504 | 1,509 | -5 | -0.3% | 14,700 |
| 2022/06/03 | 1,528 | 1,528 | 1,511 | 1,514 | +1 | +0.1% | 13,600 |
| 2022/06/02 | 1,525 | 1,525 | 1,507 | 1,513 | -12 | -0.8% | 15,100 |
| 2022/06/01 | 1,510 | 1,525 | 1,509 | 1,525 | +22 | +1.5% | 22,800 |
| 2022/05/31 | 1,514 | 1,519 | 1,498 | 1,503 | -17 | -1.1% | 23,000 |
| 2022/05/30 | 1,505 | 1,520 | 1,498 | 1,520 | +27 | +1.8% | 56,300 |
| 2022/05/27 | 1,502 | 1,502 | 1,483 | 1,493 | +2 | +0.1% | 19,600 |
| 2022/05/26 | 1,490 | 1,498 | 1,482 | 1,491 | +1 | +0.1% | 18,700 |
| 2022/05/25 | 1,487 | 1,490 | 1,473 | 1,490 | +14 | +0.9% | 11,600 |
| 2022/05/24 | 1,491 | 1,492 | 1,476 | 1,476 | -20 | -1.3% | 23,400 |
| 2022/05/23 | 1,500 | 1,500 | 1,490 | 1,496 | +9 | +0.6% | 21,000 |
| 2022/05/20 | 1,476 | 1,487 | 1,473 | 1,487 | +8 | +0.5% | 19,200 |
| 2022/05/19 | 1,475 | 1,487 | 1,471 | 1,479 | -10 | -0.7% | 16,600 |
| 2022/05/18 | 1,493 | 1,493 | 1,479 | 1,489 | +6 | +0.4% | 20,100 |
| 2022/05/17 | 1,485 | 1,485 | 1,475 | 1,483 | +3 | +0.2% | 17,800 |
| 2022/05/16 | 1,495 | 1,495 | 1,472 | 1,480 | ±0 | ±0% | 22,100 |
| 2022/05/13 | 1,466 | 1,484 | 1,460 | 1,480 | +22 | +1.5% | 34,000 |
| 2022/05/12 | 1,479 | 1,479 | 1,451 | 1,458 | -22 | -1.5% | 28,600 |
| 2022/05/11 | 1,458 | 1,480 | 1,458 | 1,480 | +16 | +1.1% | 23,500 |
| 2022/05/10 | 1,469 | 1,470 | 1,459 | 1,464 | -6 | -0.4% | 14,100 |
| 2022/05/09 | 1,472 | 1,474 | 1,465 | 1,470 | -1 | -0.1% | 19,400 |
| 2022/05/06 | 1,475 | 1,475 | 1,460 | 1,471 | +2 | +0.1% | 20,800 |
| 2022/05/02 | 1,473 | 1,474 | 1,461 | 1,469 | +3 | +0.2% | 21,200 |
| 2022/04/28 | 1,453 | 1,472 | 1,448 | 1,466 | +14 | +1% | 19,600 |
| 2022/04/27 | 1,435 | 1,452 | 1,423 | 1,452 | +10 | +0.7% | 56,900 |
| 2022/04/26 | 1,452 | 1,454 | 1,437 | 1,442 | -1 | -0.1% | 18,200 |
| 2022/04/25 | 1,440 | 1,447 | 1,438 | 1,443 | -9 | -0.6% | 20,500 |
| 2022/04/22 | 1,440 | 1,453 | 1,436 | 1,452 | +3 | +0.2% | 29,900 |
| 2022/04/21 | 1,463 | 1,468 | 1,440 | 1,449 | -27 | -1.8% | 62,700 |
| 2022/04/20 | 1,482 | 1,487 | 1,474 | 1,476 | +1 | +0.1% | 18,700 |
| 2022/04/19 | 1,477 | 1,477 | 1,464 | 1,475 | -2 | -0.1% | 11,600 |
| 2022/04/18 | 1,472 | 1,477 | 1,457 | 1,477 | ±0 | ±0% | 17,300 |
| 2022/04/15 | 1,478 | 1,482 | 1,473 | 1,477 | +2 | +0.1% | 12,100 |
| 2022/04/14 | 1,472 | 1,479 | 1,462 | 1,475 | +6 | +0.4% | 15,800 |
| 2022/04/13 | 1,463 | 1,469 | 1,456 | 1,469 | +6 | +0.4% | 21,700 |
| 2022/04/12 | 1,466 | 1,477 | 1,462 | 1,463 | -10 | -0.7% | 15,400 |
| 2022/04/11 | 1,493 | 1,493 | 1,465 | 1,473 | -12 | -0.8% | 20,900 |
701～
750
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
