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 |
---|---|---|---|---|---|---|---|
2021/06/03 | 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 |
2021/05/11 | 1,823 | 1,834 | 1,817 | 1,825 | +2 | +0.1% | 20,800 |
2021/05/10 | 1,820 | 1,846 | 1,814 | 1,823 | +10 | +0.6% | 22,400 |
2021/05/07 | 1,800 | 1,813 | 1,772 | 1,813 | +48 | +2.7% | 21,800 |
2021/05/06 | 1,819 | 1,819 | 1,765 | 1,765 | -44 | -2.4% | 31,200 |
2021/04/30 | 1,822 | 1,832 | 1,809 | 1,809 | -14 | -0.8% | 21,500 |
2021/04/28 | 1,831 | 1,833 | 1,819 | 1,823 | -8 | -0.4% | 19,600 |
2021/04/27 | 1,849 | 1,849 | 1,831 | 1,831 | -8 | -0.4% | 17,400 |
2021/04/26 | 1,843 | 1,848 | 1,836 | 1,839 | -4 | -0.2% | 16,600 |
2021/04/23 | 1,844 | 1,852 | 1,838 | 1,843 | -6 | -0.3% | 9,900 |
2021/04/22 | 1,848 | 1,856 | 1,843 | 1,849 | +12 | +0.7% | 13,200 |
2021/04/21 | 1,850 | 1,852 | 1,831 | 1,837 | -19 | -1% | 25,100 |
2021/04/20 | 1,846 | 1,887 | 1,836 | 1,856 | +9 | +0.5% | 28,100 |
2021/04/19 | 1,844 | 1,855 | 1,843 | 1,847 | +3 | +0.2% | 20,800 |
2021/04/16 | 1,828 | 1,844 | 1,822 | 1,844 | +18 | +1% | 18,000 |
2021/04/15 | 1,805 | 1,830 | 1,805 | 1,826 | +30 | +1.7% | 21,600 |
2021/04/14 | 1,790 | 1,799 | 1,775 | 1,796 | +19 | +1.1% | 18,200 |
2021/04/13 | 1,795 | 1,804 | 1,775 | 1,777 | -8 | -0.4% | 36,900 |
2021/04/12 | 1,785 | 1,790 | 1,775 | 1,785 | +14 | +0.8% | 10,000 |
2021/04/09 | 1,761 | 1,773 | 1,754 | 1,771 | +18 | +1% | 9,300 |
2021/04/08 | 1,780 | 1,799 | 1,747 | 1,753 | -46 | -2.6% | 28,900 |
2021/04/07 | 1,767 | 1,810 | 1,767 | 1,799 | +37 | +2.1% | 21,900 |
2021/04/06 | 1,776 | 1,785 | 1,748 | 1,762 | -6 | -0.3% | 19,400 |
2021/04/05 | 1,760 | 1,768 | 1,748 | 1,768 | +18 | +1% | 22,400 |
2021/04/02 | 1,780 | 1,787 | 1,750 | 1,750 | -15 | -0.8% | 13,200 |
2021/04/01 | 1,802 | 1,814 | 1,765 | 1,765 | -32 | -1.8% | 32,400 |
2021/03/31 | 1,833 | 1,833 | 1,797 | 1,797 | -44 | -2.4% | 27,100 |
2021/03/30 | 1,825 | 1,841 | 1,809 | 1,841 | -1 | -0.1% | 55,500 |
2021/03/29 | 1,879 | 1,885 | 1,822 | 1,842 | -25 | -1.3% | 112,800 |
2021/03/26 | 1,838 | 1,878 | 1,831 | 1,867 | +35 | +1.9% | 71,500 |
2021/03/25 | 1,808 | 1,843 | 1,808 | 1,832 | +28 | +1.6% | 37,300 |
2021/03/24 | 1,860 | 1,860 | 1,799 | 1,804 | -63 | -3.4% | 49,700 |
2021/03/23 | 1,909 | 1,909 | 1,864 | 1,867 | -42 | -2.2% | 36,300 |
2021/03/22 | 1,917 | 1,931 | 1,905 | 1,909 | -15 | -0.8% | 48,900 |
1001~
1050
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