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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,682 | 1,682 | 1,635 | 1,646 | -36 | -2.1% | 32,900 |
| 2022/01/24 | 1,692 | 1,692 | 1,675 | 1,682 | -10 | -0.6% | 15,000 |
| 2022/01/21 | 1,670 | 1,692 | 1,660 | 1,692 | +22 | +1.3% | 23,200 |
| 2022/01/20 | 1,687 | 1,703 | 1,670 | 1,670 | -4 | -0.2% | 20,000 |
| 2022/01/19 | 1,697 | 1,704 | 1,671 | 1,674 | -23 | -1.4% | 26,500 |
| 2022/01/18 | 1,722 | 1,722 | 1,696 | 1,697 | -15 | -0.9% | 16,100 |
| 2022/01/17 | 1,732 | 1,732 | 1,705 | 1,712 | -15 | -0.9% | 8,900 |
| 2022/01/14 | 1,720 | 1,729 | 1,703 | 1,727 | +12 | +0.7% | 19,000 |
| 2022/01/13 | 1,735 | 1,735 | 1,711 | 1,715 | -15 | -0.9% | 9,000 |
| 2022/01/12 | 1,723 | 1,730 | 1,714 | 1,730 | +25 | +1.5% | 10,200 |
| 2022/01/11 | 1,717 | 1,719 | 1,690 | 1,705 | -7 | -0.4% | 19,700 |
| 2022/01/07 | 1,722 | 1,722 | 1,701 | 1,712 | +5 | +0.3% | 12,400 |
| 2022/01/06 | 1,725 | 1,728 | 1,707 | 1,707 | -19 | -1.1% | 14,400 |
| 2022/01/05 | 1,740 | 1,740 | 1,725 | 1,726 | -12 | -0.7% | 8,900 |
| 2022/01/04 | 1,736 | 1,738 | 1,721 | 1,738 | +18 | +1% | 14,200 |
| 2021/12/30 | 1,730 | 1,740 | 1,720 | 1,720 | -21 | -1.2% | 7,800 |
| 2021/12/29 | 1,720 | 1,741 | 1,714 | 1,741 | +28 | +1.6% | 13,200 |
| 2021/12/28 | 1,698 | 1,713 | 1,688 | 1,713 | +21 | +1.2% | 17,400 |
| 2021/12/27 | 1,699 | 1,699 | 1,680 | 1,692 | ±0 | ±0% | 22,200 |
| 2021/12/24 | 1,700 | 1,700 | 1,685 | 1,692 | -8 | -0.5% | 15,900 |
| 2021/12/23 | 1,718 | 1,720 | 1,689 | 1,700 | -10 | -0.6% | 16,500 |
| 2021/12/22 | 1,724 | 1,728 | 1,705 | 1,710 | -10 | -0.6% | 20,000 |
| 2021/12/21 | 1,725 | 1,727 | 1,712 | 1,720 | +6 | +0.4% | 15,700 |
| 2021/12/20 | 1,724 | 1,726 | 1,710 | 1,714 | -11 | -0.6% | 19,600 |
| 2021/12/17 | 1,721 | 1,728 | 1,710 | 1,725 | -7 | -0.4% | 22,900 |
| 2021/12/16 | 1,735 | 1,735 | 1,721 | 1,732 | +11 | +0.6% | 12,500 |
| 2021/12/15 | 1,724 | 1,727 | 1,712 | 1,721 | +1 | +0.1% | 16,800 |
| 2021/12/14 | 1,723 | 1,729 | 1,710 | 1,720 | -10 | -0.6% | 24,000 |
| 2021/12/13 | 1,723 | 1,732 | 1,711 | 1,730 | +7 | +0.4% | 21,400 |
| 2021/12/10 | 1,735 | 1,735 | 1,721 | 1,723 | -12 | -0.7% | 18,700 |
| 2021/12/09 | 1,742 | 1,742 | 1,724 | 1,735 | -10 | -0.6% | 14,000 |
| 2021/12/08 | 1,760 | 1,760 | 1,731 | 1,745 | -9 | -0.5% | 18,600 |
| 2021/12/07 | 1,727 | 1,754 | 1,720 | 1,754 | +55 | +3.2% | 17,900 |
| 2021/12/06 | 1,706 | 1,706 | 1,694 | 1,699 | +2 | +0.1% | 11,300 |
| 2021/12/03 | 1,676 | 1,700 | 1,676 | 1,697 | +36 | +2.2% | 13,400 |
| 2021/12/02 | 1,683 | 1,683 | 1,661 | 1,661 | -9 | -0.5% | 34,600 |
| 2021/12/01 | 1,686 | 1,686 | 1,669 | 1,670 | -19 | -1.1% | 19,900 |
| 2021/11/30 | 1,719 | 1,725 | 1,685 | 1,689 | -16 | -0.9% | 33,600 |
| 2021/11/29 | 1,720 | 1,724 | 1,697 | 1,705 | -22 | -1.3% | 40,300 |
| 2021/11/26 | 1,726 | 1,734 | 1,721 | 1,727 | +2 | +0.1% | 15,100 |
| 2021/11/25 | 1,730 | 1,735 | 1,724 | 1,725 | ±0 | ±0% | 8,700 |
| 2021/11/24 | 1,732 | 1,732 | 1,722 | 1,725 | ±0 | ±0% | 13,200 |
| 2021/11/22 | 1,721 | 1,736 | 1,721 | 1,725 | +5 | +0.3% | 12,300 |
| 2021/11/19 | 1,715 | 1,724 | 1,706 | 1,720 | +4 | +0.2% | 11,900 |
| 2021/11/18 | 1,715 | 1,722 | 1,707 | 1,716 | +1 | +0.1% | 19,100 |
| 2021/11/17 | 1,720 | 1,720 | 1,705 | 1,715 | -2 | -0.1% | 16,000 |
| 2021/11/16 | 1,716 | 1,722 | 1,710 | 1,717 | +11 | +0.6% | 12,700 |
| 2021/11/15 | 1,715 | 1,727 | 1,706 | 1,706 | ±0 | ±0% | 17,600 |
| 2021/11/12 | 1,708 | 1,725 | 1,704 | 1,706 | +11 | +0.6% | 24,800 |
| 2021/11/11 | 1,711 | 1,729 | 1,695 | 1,695 | -18 | -1.1% | 19,000 |
801～
850
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
