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 |
|---|---|---|---|---|---|---|---|
| 2015/12/04 | 1,534 | 1,577 | 1,534 | 1,548 | -8 | -0.5% | 13,300 |
| 2015/12/03 | 1,549 | 1,564 | 1,534 | 1,556 | -10 | -0.6% | 22,700 |
| 2015/12/02 | 1,568 | 1,574 | 1,561 | 1,566 | +6 | +0.4% | 25,000 |
| 2015/12/01 | 1,559 | 1,581 | 1,548 | 1,560 | +14 | +0.9% | 28,400 |
| 2015/11/30 | 1,525 | 1,546 | 1,524 | 1,546 | +26 | +1.7% | 14,400 |
| 2015/11/27 | 1,540 | 1,540 | 1,519 | 1,520 | -5 | -0.3% | 12,700 |
| 2015/11/26 | 1,553 | 1,557 | 1,514 | 1,525 | -17 | -1.1% | 20,000 |
| 2015/11/25 | 1,530 | 1,551 | 1,515 | 1,542 | +25 | +1.6% | 22,000 |
| 2015/11/24 | 1,491 | 1,521 | 1,490 | 1,517 | +31 | +2.1% | 17,900 |
| 2015/11/20 | 1,504 | 1,504 | 1,479 | 1,486 | -18 | -1.2% | 23,800 |
| 2015/11/19 | 1,475 | 1,510 | 1,473 | 1,504 | +34 | +2.3% | 18,400 |
| 2015/11/18 | 1,485 | 1,492 | 1,467 | 1,470 | -9 | -0.6% | 11,700 |
| 2015/11/17 | 1,480 | 1,480 | 1,462 | 1,479 | +7 | +0.5% | 16,700 |
| 2015/11/16 | 1,480 | 1,480 | 1,462 | 1,472 | -24 | -1.6% | 9,700 |
| 2015/11/13 | 1,500 | 1,510 | 1,488 | 1,496 | -17 | -1.1% | 8,900 |
| 2015/11/12 | 1,495 | 1,516 | 1,475 | 1,513 | +18 | +1.2% | 22,100 |
| 2015/11/11 | 1,492 | 1,497 | 1,486 | 1,495 | +15 | +1% | 6,800 |
| 2015/11/10 | 1,506 | 1,506 | 1,463 | 1,480 | -45 | -3% | 37,300 |
| 2015/11/09 | 1,534 | 1,540 | 1,509 | 1,525 | +28 | +1.9% | 22,900 |
| 2015/11/06 | 1,501 | 1,509 | 1,484 | 1,497 | -3 | -0.2% | 16,900 |
| 2015/11/05 | 1,521 | 1,521 | 1,500 | 1,500 | -13 | -0.9% | 29,100 |
| 2015/11/04 | 1,517 | 1,525 | 1,502 | 1,513 | +4 | +0.3% | 15,500 |
| 2015/11/02 | 1,515 | 1,525 | 1,502 | 1,509 | -7 | -0.5% | 14,700 |
| 2015/10/30 | 1,520 | 1,530 | 1,512 | 1,516 | +5 | +0.3% | 14,300 |
| 2015/10/29 | 1,492 | 1,513 | 1,466 | 1,511 | +35 | +2.4% | 62,700 |
| 2015/10/28 | 1,506 | 1,506 | 1,470 | 1,476 | -14 | -0.9% | 22,400 |
| 2015/10/27 | 1,501 | 1,548 | 1,490 | 1,490 | -7 | -0.5% | 15,300 |
| 2015/10/26 | 1,499 | 1,509 | 1,491 | 1,497 | +12 | +0.8% | 25,200 |
| 2015/10/23 | 1,525 | 1,525 | 1,483 | 1,485 | -12 | -0.8% | 27,500 |
| 2015/10/22 | 1,519 | 1,519 | 1,481 | 1,497 | -11 | -0.7% | 16,400 |
| 2015/10/21 | 1,455 | 1,508 | 1,450 | 1,508 | +62 | +4.3% | 21,400 |
| 2015/10/20 | 1,456 | 1,456 | 1,441 | 1,446 | -2 | -0.1% | 8,100 |
| 2015/10/19 | 1,434 | 1,456 | 1,432 | 1,448 | +15 | +1% | 15,300 |
| 2015/10/16 | 1,450 | 1,458 | 1,416 | 1,433 | -17 | -1.2% | 28,600 |
| 2015/10/15 | 1,450 | 1,471 | 1,440 | 1,450 | ±0 | ±0% | 17,800 |
| 2015/10/14 | 1,483 | 1,488 | 1,450 | 1,450 | -33 | -2.2% | 29,500 |
| 2015/10/13 | 1,500 | 1,514 | 1,473 | 1,483 | -9 | -0.6% | 13,600 |
| 2015/10/09 | 1,454 | 1,499 | 1,449 | 1,492 | +50 | +3.5% | 18,200 |
| 2015/10/08 | 1,443 | 1,461 | 1,440 | 1,442 | -8 | -0.6% | 28,800 |
| 2015/10/07 | 1,435 | 1,456 | 1,425 | 1,450 | +23 | +1.6% | 20,200 |
| 2015/10/06 | 1,428 | 1,442 | 1,411 | 1,427 | +25 | +1.8% | 21,600 |
| 2015/10/05 | 1,388 | 1,412 | 1,385 | 1,402 | +17 | +1.2% | 54,500 |
| 2015/10/02 | 1,418 | 1,432 | 1,374 | 1,385 | -38 | -2.7% | 55,600 |
| 2015/10/01 | 1,450 | 1,452 | 1,414 | 1,423 | -12 | -0.8% | 22,600 |
| 2015/09/30 | 1,443 | 1,462 | 1,424 | 1,435 | -10 | -0.7% | 30,300 |
| 2015/09/29 | 1,452 | 1,460 | 1,425 | 1,445 | -37 | -2.5% | 26,300 |
| 2015/09/28 | 1,440 | 1,486 | 1,418 | 1,482 | +37 | +2.6% | 36,100 |
| 2015/09/25 | 1,408 | 1,445 | 1,408 | 1,445 | +36 | +2.6% | 121,300 |
| 2015/09/24 | 1,424 | 1,438 | 1,401 | 1,409 | -28 | -1.9% | 48,100 |
| 2015/09/18 | 1,441 | 1,461 | 1,433 | 1,437 | -9 | -0.6% | 38,500 |
2301～
2350
件表示中 / 2966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 | 165,000円 | +4.2% | +39.1% | 3.76% | 19.18倍 | 1.33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 |
| 日本スキー | 43,000円 | +19.5% | +20.7% | 0.81% | 15.36倍 | 2.69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 |
| いであ | 274,000円 | +2.8% | +3.3% | 4.31% | 8.15倍 | 0.68倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| ＬＩＦＵＬＬ | 15,100円 | -11.1% | - | 2.46% | 10.18倍 | 0.80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 |
| セラク | 146,300円 | +10.3% | +10.1% | 0.90% | 11.39倍 | 2.34倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
市場注目の銘柄
チャート関連のコラム
