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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 1,729 | 1,729 | 1,700 | 1,701 | -42 | -2.4% | 61,600 |
| 2021/10/04 | 1,758 | 1,758 | 1,733 | 1,743 | -14 | -0.8% | 55,500 |
| 2021/10/01 | 1,770 | 1,772 | 1,743 | 1,757 | -25 | -1.4% | 40,700 |
| 2021/09/30 | 1,766 | 1,788 | 1,766 | 1,782 | +14 | +0.8% | 22,600 |
| 2021/09/29 | 1,750 | 1,769 | 1,741 | 1,768 | -27 | -1.5% | 107,000 |
| 2021/09/28 | 1,814 | 1,814 | 1,780 | 1,795 | -16 | -0.9% | 129,800 |
| 2021/09/27 | 1,840 | 1,840 | 1,809 | 1,811 | -23 | -1.3% | 58,700 |
| 2021/09/24 | 1,824 | 1,843 | 1,816 | 1,834 | +38 | +2.1% | 63,400 |
| 2021/09/22 | 1,816 | 1,816 | 1,796 | 1,796 | -9 | -0.5% | 51,900 |
| 2021/09/21 | 1,812 | 1,815 | 1,794 | 1,805 | -44 | -2.4% | 72,100 |
| 2021/09/17 | 1,838 | 1,849 | 1,822 | 1,849 | +5 | +0.3% | 34,400 |
| 2021/09/16 | 1,849 | 1,853 | 1,836 | 1,844 | -6 | -0.3% | 36,600 |
| 2021/09/15 | 1,869 | 1,869 | 1,841 | 1,850 | -15 | -0.8% | 43,100 |
| 2021/09/14 | 1,869 | 1,878 | 1,840 | 1,865 | -3 | -0.2% | 34,300 |
| 2021/09/13 | 1,833 | 1,868 | 1,833 | 1,868 | +38 | +2.1% | 38,600 |
| 2021/09/10 | 1,828 | 1,833 | 1,814 | 1,830 | +15 | +0.8% | 108,500 |
| 2021/09/09 | 1,816 | 1,835 | 1,802 | 1,815 | -12 | -0.7% | 40,600 |
| 2021/09/08 | 1,820 | 1,827 | 1,808 | 1,827 | +1 | +0.1% | 30,600 |
| 2021/09/07 | 1,804 | 1,826 | 1,804 | 1,826 | +31 | +1.7% | 31,900 |
| 2021/09/06 | 1,800 | 1,814 | 1,790 | 1,795 | +15 | +0.8% | 48,900 |
| 2021/09/03 | 1,777 | 1,791 | 1,769 | 1,780 | +10 | +0.6% | 93,300 |
| 2021/09/02 | 1,765 | 1,773 | 1,764 | 1,770 | +5 | +0.3% | 44,500 |
| 2021/09/01 | 1,762 | 1,775 | 1,755 | 1,765 | +14 | +0.8% | 36,200 |
| 2021/08/31 | 1,750 | 1,763 | 1,750 | 1,751 | -1 | -0.1% | 31,200 |
| 2021/08/30 | 1,750 | 1,759 | 1,745 | 1,752 | +7 | +0.4% | 63,000 |
| 2021/08/27 | 1,734 | 1,749 | 1,728 | 1,745 | +13 | +0.8% | 26,400 |
| 2021/08/26 | 1,725 | 1,732 | 1,725 | 1,732 | +10 | +0.6% | 8,300 |
| 2021/08/25 | 1,729 | 1,730 | 1,714 | 1,722 | -7 | -0.4% | 13,100 |
| 2021/08/24 | 1,723 | 1,730 | 1,723 | 1,729 | +13 | +0.8% | 8,800 |
| 2021/08/23 | 1,723 | 1,723 | 1,714 | 1,716 | +8 | +0.5% | 11,500 |
| 2021/08/20 | 1,717 | 1,722 | 1,707 | 1,708 | -9 | -0.5% | 22,100 |
| 2021/08/19 | 1,727 | 1,732 | 1,712 | 1,717 | -10 | -0.6% | 10,100 |
| 2021/08/18 | 1,718 | 1,732 | 1,715 | 1,727 | +8 | +0.5% | 15,400 |
| 2021/08/17 | 1,723 | 1,724 | 1,711 | 1,719 | -4 | -0.2% | 13,900 |
| 2021/08/16 | 1,738 | 1,738 | 1,707 | 1,723 | -15 | -0.9% | 29,300 |
| 2021/08/13 | 1,750 | 1,750 | 1,732 | 1,738 | -15 | -0.9% | 15,200 |
| 2021/08/12 | 1,745 | 1,754 | 1,731 | 1,753 | +13 | +0.7% | 13,700 |
| 2021/08/11 | 1,748 | 1,748 | 1,729 | 1,740 | -7 | -0.4% | 20,500 |
| 2021/08/10 | 1,745 | 1,750 | 1,731 | 1,747 | +16 | +0.9% | 17,800 |
| 2021/08/06 | 1,728 | 1,732 | 1,723 | 1,731 | +5 | +0.3% | 8,000 |
| 2021/08/05 | 1,745 | 1,745 | 1,725 | 1,726 | -3 | -0.2% | 8,600 |
| 2021/08/04 | 1,739 | 1,739 | 1,724 | 1,729 | -8 | -0.5% | 13,500 |
| 2021/08/03 | 1,733 | 1,744 | 1,731 | 1,737 | -4 | -0.2% | 9,500 |
| 2021/08/02 | 1,732 | 1,742 | 1,725 | 1,741 | +10 | +0.6% | 14,800 |
| 2021/07/30 | 1,745 | 1,746 | 1,726 | 1,731 | -17 | -1% | 10,100 |
| 2021/07/29 | 1,753 | 1,753 | 1,733 | 1,748 | +2 | +0.1% | 8,500 |
| 2021/07/28 | 1,755 | 1,755 | 1,743 | 1,746 | -12 | -0.7% | 8,500 |
| 2021/07/27 | 1,747 | 1,760 | 1,745 | 1,758 | +8 | +0.5% | 23,000 |
| 2021/07/26 | 1,743 | 1,750 | 1,725 | 1,750 | +29 | +1.7% | 12,700 |
| 2021/07/21 | 1,729 | 1,729 | 1,712 | 1,721 | +11 | +0.6% | 12,100 |
951～
1000
件表示中 / 3039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 | 165,800円 | +6.3% | +12.8% | 3.74% | 19.76倍 | 1.67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 |
| ナレルＧ | 239,100円 | +18.7% | +5.3% | 4.81% | 8.98倍 | 1.50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 | 195,900円 | +3.3% | +0.9% | 4.29% | 16.34倍 | 4.43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 |
| ＦＣＥ | 91,000円 | +20.9% | +31.0% | 0.82% | 31.29倍 | 5.58倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
| セントケアＨＤ | 79,900円 | +4.1% | -17.8% | 3.88% | 14.74倍 | 1.18倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
市場注目の銘柄
チャート関連のコラム
