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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 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 |
| 2022/08/05 | 1,578 | 1,581 | 1,563 | 1,580 | +12 | +0.8% | 32,900 |
| 2022/08/04 | 1,579 | 1,580 | 1,556 | 1,568 | ±0 | ±0% | 21,600 |
| 2022/08/03 | 1,566 | 1,569 | 1,555 | 1,568 | +5 | +0.3% | 27,000 |
| 2022/08/02 | 1,582 | 1,582 | 1,559 | 1,563 | -19 | -1.2% | 15,400 |
| 2022/08/01 | 1,579 | 1,583 | 1,568 | 1,582 | +4 | +0.3% | 21,500 |
| 2022/07/29 | 1,568 | 1,578 | 1,558 | 1,578 | +9 | +0.6% | 26,600 |
| 2022/07/28 | 1,570 | 1,578 | 1,555 | 1,569 | +6 | +0.4% | 46,000 |
| 2022/07/27 | 1,570 | 1,573 | 1,561 | 1,563 | -12 | -0.8% | 21,300 |
| 2022/07/26 | 1,575 | 1,575 | 1,561 | 1,575 | ±0 | ±0% | 12,700 |
| 2022/07/25 | 1,566 | 1,575 | 1,555 | 1,575 | +16 | +1% | 30,400 |
| 2022/07/22 | 1,565 | 1,570 | 1,557 | 1,559 | -4 | -0.3% | 21,300 |
| 2022/07/21 | 1,545 | 1,563 | 1,545 | 1,563 | +18 | +1.2% | 24,200 |
| 2022/07/20 | 1,538 | 1,547 | 1,533 | 1,545 | +11 | +0.7% | 37,900 |
| 2022/07/19 | 1,535 | 1,535 | 1,521 | 1,534 | +6 | +0.4% | 13,900 |
| 2022/07/15 | 1,535 | 1,535 | 1,526 | 1,528 | -7 | -0.5% | 12,500 |
| 2022/07/14 | 1,530 | 1,535 | 1,524 | 1,535 | +5 | +0.3% | 14,400 |
| 2022/07/13 | 1,529 | 1,530 | 1,517 | 1,530 | +4 | +0.3% | 13,000 |
| 2022/07/12 | 1,531 | 1,531 | 1,514 | 1,526 | -5 | -0.3% | 16,200 |
| 2022/07/11 | 1,534 | 1,534 | 1,519 | 1,531 | +17 | +1.1% | 23,000 |
| 2022/07/08 | 1,529 | 1,531 | 1,514 | 1,514 | -13 | -0.9% | 29,900 |
| 2022/07/07 | 1,525 | 1,527 | 1,513 | 1,527 | +12 | +0.8% | 15,200 |
| 2022/07/06 | 1,516 | 1,524 | 1,507 | 1,515 | -2 | -0.1% | 24,600 |
| 2022/07/05 | 1,520 | 1,520 | 1,508 | 1,517 | +3 | +0.2% | 13,800 |
| 2022/07/04 | 1,510 | 1,514 | 1,499 | 1,514 | +8 | +0.5% | 17,200 |
| 2022/07/01 | 1,500 | 1,506 | 1,490 | 1,506 | +16 | +1.1% | 23,400 |
| 2022/06/30 | 1,523 | 1,526 | 1,490 | 1,490 | -50 | -3.2% | 35,300 |
| 2022/06/29 | 1,498 | 1,540 | 1,486 | 1,540 | +43 | +2.9% | 57,500 |
| 2022/06/28 | 1,496 | 1,500 | 1,487 | 1,497 | +2 | +0.1% | 22,200 |
| 2022/06/27 | 1,506 | 1,511 | 1,472 | 1,495 | -17 | -1.1% | 48,800 |
| 2022/06/24 | 1,511 | 1,515 | 1,501 | 1,512 | +8 | +0.5% | 19,400 |
| 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 |
701～
750
件表示中 / 3006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 | 162,300円 | +6.3% | +12.8% | 3.82% | 19.32倍 | 1.63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 | 90,200円 | +5.4% | -0.5% | 1.11% | 16.83倍 | 1.42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 |
| ＡＢホテル | 142,200円 | +6.8% | +3.1% | 1.41% | 8.19倍 | 1.58倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
| ビーウィズ | 141,400円 | -4.8% | -60.3% | 5.45% | 44.12倍 | 2.22倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| スプリックス | 110,200円 | +6.7% | +41.1% | 3.45% | 22.86倍 | 1.96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
