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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 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 |
| 2021/07/20 | 1,720 | 1,722 | 1,700 | 1,710 | -19 | -1.1% | 20,200 |
| 2021/07/19 | 1,730 | 1,730 | 1,719 | 1,729 | -1 | -0.1% | 12,800 |
| 2021/07/16 | 1,725 | 1,738 | 1,723 | 1,730 | +3 | +0.2% | 12,400 |
| 2021/07/15 | 1,757 | 1,757 | 1,727 | 1,727 | -25 | -1.4% | 23,000 |
| 2021/07/14 | 1,759 | 1,765 | 1,752 | 1,752 | -4 | -0.2% | 9,500 |
| 2021/07/13 | 1,770 | 1,771 | 1,754 | 1,756 | -8 | -0.5% | 14,500 |
| 2021/07/12 | 1,770 | 1,770 | 1,749 | 1,764 | +14 | +0.8% | 22,300 |
| 2021/07/09 | 1,749 | 1,756 | 1,742 | 1,750 | ±0 | ±0% | 28,400 |
| 2021/07/08 | 1,767 | 1,773 | 1,746 | 1,750 | -14 | -0.8% | 27,800 |
| 2021/07/07 | 1,769 | 1,775 | 1,756 | 1,764 | -8 | -0.5% | 15,500 |
| 2021/07/06 | 1,754 | 1,772 | 1,751 | 1,772 | +18 | +1% | 7,800 |
| 2021/07/05 | 1,777 | 1,777 | 1,750 | 1,754 | -14 | -0.8% | 9,700 |
| 2021/07/02 | 1,743 | 1,768 | 1,743 | 1,768 | +25 | +1.4% | 16,000 |
| 2021/07/01 | 1,763 | 1,763 | 1,743 | 1,743 | -6 | -0.3% | 17,600 |
| 2021/06/30 | 1,762 | 1,773 | 1,749 | 1,749 | -3 | -0.2% | 18,300 |
| 2021/06/29 | 1,774 | 1,774 | 1,748 | 1,752 | -17 | -1% | 18,000 |
| 2021/06/28 | 1,760 | 1,775 | 1,756 | 1,769 | +19 | +1.1% | 27,000 |
| 2021/06/25 | 1,740 | 1,763 | 1,740 | 1,750 | +10 | +0.6% | 27,700 |
| 2021/06/24 | 1,756 | 1,757 | 1,736 | 1,740 | -5 | -0.3% | 10,500 |
| 2021/06/23 | 1,755 | 1,760 | 1,741 | 1,745 | -2 | -0.1% | 12,000 |
| 2021/06/22 | 1,768 | 1,768 | 1,742 | 1,747 | +7 | +0.4% | 17,900 |
| 2021/06/21 | 1,760 | 1,765 | 1,740 | 1,740 | -25 | -1.4% | 19,000 |
| 2021/06/18 | 1,778 | 1,779 | 1,761 | 1,765 | +1 | +0.1% | 15,500 |
| 2021/06/17 | 1,768 | 1,776 | 1,760 | 1,764 | +6 | +0.3% | 15,500 |
| 2021/06/16 | 1,776 | 1,776 | 1,754 | 1,758 | -12 | -0.7% | 10,500 |
| 2021/06/15 | 1,780 | 1,780 | 1,770 | 1,770 | -10 | -0.6% | 7,100 |
| 2021/06/14 | 1,792 | 1,797 | 1,778 | 1,780 | ±0 | ±0% | 11,000 |
| 2021/06/11 | 1,790 | 1,793 | 1,778 | 1,780 | -1 | -0.1% | 18,600 |
| 2021/06/10 | 1,780 | 1,797 | 1,765 | 1,781 | -4 | -0.2% | 13,900 |
| 2021/06/09 | 1,800 | 1,807 | 1,782 | 1,785 | -5 | -0.3% | 11,000 |
| 2021/06/08 | 1,798 | 1,805 | 1,788 | 1,790 | +8 | +0.4% | 16,100 |
| 2021/06/07 | 1,784 | 1,797 | 1,775 | 1,782 | +18 | +1% | 19,600 |
| 2021/06/04 | 1,746 | 1,769 | 1,743 | 1,764 | +14 | +0.8% | 27,000 |
951～
1000
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
