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 |
|---|---|---|---|---|---|---|---|
| 2015/09/17 | 1,437 | 1,458 | 1,422 | 1,446 | +9 | +0.6% | 29,200 |
| 2015/09/16 | 1,479 | 1,479 | 1,428 | 1,437 | -21 | -1.4% | 30,200 |
| 2015/09/15 | 1,453 | 1,487 | 1,435 | 1,458 | +23 | +1.6% | 45,400 |
| 2015/09/14 | 1,493 | 1,501 | 1,432 | 1,435 | -30 | -2% | 35,000 |
| 2015/09/11 | 1,440 | 1,500 | 1,432 | 1,465 | -9 | -0.6% | 50,500 |
| 2015/09/10 | 1,495 | 1,520 | 1,455 | 1,474 | -22 | -1.5% | 29,100 |
| 2015/09/09 | 1,457 | 1,509 | 1,454 | 1,496 | +65 | +4.5% | 34,200 |
| 2015/09/08 | 1,482 | 1,520 | 1,430 | 1,431 | -41 | -2.8% | 20,800 |
| 2015/09/07 | 1,470 | 1,510 | 1,454 | 1,472 | -17 | -1.1% | 30,500 |
| 2015/09/04 | 1,545 | 1,571 | 1,480 | 1,489 | -48 | -3.1% | 27,100 |
| 2015/09/03 | 1,590 | 1,595 | 1,534 | 1,537 | -31 | -2% | 23,800 |
| 2015/09/02 | 1,594 | 1,621 | 1,558 | 1,568 | -75 | -4.6% | 31,400 |
| 2015/09/01 | 1,660 | 1,705 | 1,643 | 1,643 | -17 | -1% | 38,100 |
| 2015/08/31 | 1,655 | 1,674 | 1,646 | 1,660 | +12 | +0.7% | 11,600 |
| 2015/08/28 | 1,666 | 1,672 | 1,631 | 1,648 | +45 | +2.8% | 16,500 |
| 2015/08/27 | 1,650 | 1,693 | 1,578 | 1,603 | +73 | +4.8% | 56,700 |
| 2015/08/26 | 1,450 | 1,534 | 1,429 | 1,530 | +135 | +9.7% | 29,100 |
| 2015/08/25 | 1,307 | 1,590 | 1,307 | 1,395 | -92 | -6.2% | 84,900 |
| 2015/08/24 | 1,600 | 1,617 | 1,487 | 1,487 | -155 | -9.4% | 52,300 |
| 2015/08/21 | 1,690 | 1,695 | 1,608 | 1,642 | -97 | -5.6% | 53,500 |
| 2015/08/20 | 1,750 | 1,785 | 1,739 | 1,739 | -28 | -1.6% | 22,900 |
| 2015/08/19 | 1,830 | 1,846 | 1,745 | 1,767 | -83 | -4.5% | 33,800 |
| 2015/08/18 | 1,862 | 1,870 | 1,836 | 1,850 | -39 | -2.1% | 15,000 |
| 2015/08/17 | 1,859 | 1,901 | 1,855 | 1,889 | +24 | +1.3% | 19,000 |
| 2015/08/14 | 1,881 | 1,881 | 1,823 | 1,865 | -24 | -1.3% | 25,500 |
| 2015/08/13 | 1,931 | 1,942 | 1,881 | 1,889 | -69 | -3.5% | 33,400 |
| 2015/08/12 | 1,914 | 1,970 | 1,911 | 1,958 | +44 | +2.3% | 45,000 |
| 2015/08/11 | 1,843 | 1,930 | 1,843 | 1,914 | +71 | +3.9% | 37,700 |
| 2015/08/10 | 1,814 | 1,852 | 1,775 | 1,843 | +29 | +1.6% | 41,800 |
| 2015/08/07 | 1,854 | 1,854 | 1,796 | 1,814 | -46 | -2.5% | 28,400 |
| 2015/08/06 | 1,863 | 1,899 | 1,850 | 1,860 | -3 | -0.2% | 22,100 |
| 2015/08/05 | 1,857 | 1,888 | 1,834 | 1,863 | +6 | +0.3% | 17,800 |
| 2015/08/04 | 1,947 | 1,947 | 1,850 | 1,857 | -91 | -4.7% | 30,700 |
| 2015/08/03 | 1,945 | 1,965 | 1,877 | 1,948 | +12 | +0.6% | 47,700 |
| 2015/07/31 | 1,838 | 1,955 | 1,838 | 1,936 | +102 | +5.6% | 48,800 |
| 2015/07/30 | 1,765 | 1,834 | 1,765 | 1,834 | +65 | +3.7% | 27,200 |
| 2015/07/29 | 1,716 | 1,773 | 1,716 | 1,769 | +53 | +3.1% | 11,100 |
| 2015/07/28 | 1,684 | 1,736 | 1,661 | 1,716 | +3 | +0.2% | 22,500 |
| 2015/07/27 | 1,808 | 1,808 | 1,707 | 1,713 | -42 | -2.4% | 26,900 |
| 2015/07/24 | 1,700 | 1,768 | 1,681 | 1,755 | +50 | +2.9% | 27,100 |
| 2015/07/23 | 1,731 | 1,736 | 1,679 | 1,705 | -25 | -1.4% | 23,700 |
| 2015/07/22 | 1,756 | 1,767 | 1,723 | 1,730 | -58 | -3.2% | 20,800 |
| 2015/07/21 | 1,759 | 1,792 | 1,739 | 1,788 | +29 | +1.6% | 15,700 |
| 2015/07/17 | 1,765 | 1,800 | 1,725 | 1,759 | -6 | -0.3% | 22,200 |
| 2015/07/16 | 1,750 | 1,810 | 1,741 | 1,765 | +67 | +3.9% | 40,300 |
| 2015/07/15 | 1,645 | 1,720 | 1,645 | 1,698 | +71 | +4.4% | 40,200 |
| 2015/07/14 | 1,587 | 1,637 | 1,578 | 1,627 | +58 | +3.7% | 27,800 |
| 2015/07/13 | 1,550 | 1,585 | 1,548 | 1,569 | +20 | +1.3% | 20,900 |
| 2015/07/10 | 1,514 | 1,562 | 1,514 | 1,549 | +36 | +2.4% | 25,700 |
| 2015/07/09 | 1,494 | 1,524 | 1,455 | 1,513 | -13 | -0.9% | 36,800 |
2351～
2400
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
