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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 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 |
| 2022/04/08 | 1,495 | 1,498 | 1,476 | 1,485 | +1 | +0.1% | 24,000 |
| 2022/04/07 | 1,482 | 1,484 | 1,471 | 1,484 | +2 | +0.1% | 17,700 |
| 2022/04/06 | 1,510 | 1,510 | 1,482 | 1,482 | -24 | -1.6% | 18,600 |
| 2022/04/05 | 1,500 | 1,508 | 1,496 | 1,506 | +18 | +1.2% | 34,000 |
| 2022/04/04 | 1,471 | 1,489 | 1,467 | 1,488 | +25 | +1.7% | 31,100 |
| 2022/04/01 | 1,459 | 1,466 | 1,447 | 1,463 | +4 | +0.3% | 33,100 |
| 2022/03/31 | 1,463 | 1,469 | 1,455 | 1,459 | -10 | -0.7% | 34,700 |
| 2022/03/30 | 1,470 | 1,479 | 1,455 | 1,469 | -31 | -2.1% | 81,500 |
| 2022/03/29 | 1,497 | 1,502 | 1,487 | 1,500 | ±0 | ±0% | 94,900 |
751～
800
件表示中 / 3005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 | 162,500円 | +6.3% | +12.8% | 3.82% | 19.35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 |
| ＡＢホテル | 142,800円 | +6.8% | +3.1% | 1.40% | 8.22倍 | 1.59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 | 141,700円 | -4.8% | -60.3% | 5.43% | 44.21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 | 109,700円 | +6.7% | +41.1% | 3.46% | 22.76倍 | 1.95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 |
| ＮｅｘＴｏｎｅ | 195,500円 | +18.5% | +75.1% | 1.02% | 15.90倍 | 4.01倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
市場注目の銘柄
チャート関連のコラム
