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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 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 |
| 2021/06/03 | 1,785 | 1,785 | 1,730 | 1,750 | -23 | -1.3% | 34,500 |
| 2021/06/02 | 1,794 | 1,794 | 1,770 | 1,773 | -17 | -0.9% | 18,400 |
| 2021/06/01 | 1,799 | 1,799 | 1,780 | 1,790 | -2 | -0.1% | 16,000 |
| 2021/05/31 | 1,782 | 1,795 | 1,781 | 1,792 | +5 | +0.3% | 12,900 |
| 2021/05/28 | 1,818 | 1,818 | 1,776 | 1,787 | -4 | -0.2% | 21,200 |
| 2021/05/27 | 1,824 | 1,824 | 1,780 | 1,791 | -26 | -1.4% | 30,900 |
| 2021/05/26 | 1,827 | 1,834 | 1,815 | 1,817 | -7 | -0.4% | 28,800 |
| 2021/05/25 | 1,837 | 1,838 | 1,822 | 1,824 | -13 | -0.7% | 20,700 |
| 2021/05/24 | 1,849 | 1,849 | 1,823 | 1,837 | +19 | +1% | 12,200 |
| 2021/05/21 | 1,861 | 1,865 | 1,818 | 1,818 | -37 | -2% | 42,100 |
| 2021/05/20 | 1,860 | 1,869 | 1,850 | 1,855 | -5 | -0.3% | 15,400 |
| 2021/05/19 | 1,852 | 1,868 | 1,848 | 1,860 | -1 | -0.1% | 20,200 |
| 2021/05/18 | 1,856 | 1,874 | 1,851 | 1,861 | +11 | +0.6% | 12,300 |
| 2021/05/17 | 1,857 | 1,870 | 1,847 | 1,850 | +4 | +0.2% | 21,300 |
| 2021/05/14 | 1,835 | 1,870 | 1,835 | 1,846 | +26 | +1.4% | 22,200 |
| 2021/05/13 | 1,812 | 1,833 | 1,800 | 1,820 | +7 | +0.4% | 26,200 |
| 2021/05/12 | 1,835 | 1,835 | 1,804 | 1,813 | -12 | -0.7% | 21,000 |
1001～
1050
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
