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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 1,550 | 1,554 | 1,526 | 1,526 | +10 | +0.7% | 27,300 |
| 2015/07/07 | 1,538 | 1,538 | 1,515 | 1,516 | +1 | +0.1% | 9,400 |
| 2015/07/06 | 1,507 | 1,590 | 1,507 | 1,515 | +4 | +0.3% | 16,700 |
| 2015/07/03 | 1,552 | 1,552 | 1,511 | 1,511 | -41 | -2.6% | 21,900 |
| 2015/07/02 | 1,562 | 1,567 | 1,543 | 1,552 | +14 | +0.9% | 10,600 |
| 2015/07/01 | 1,521 | 1,600 | 1,503 | 1,538 | +16 | +1.1% | 24,500 |
| 2015/06/30 | 1,500 | 1,525 | 1,491 | 1,522 | +16 | +1.1% | 18,600 |
| 2015/06/29 | 1,546 | 1,550 | 1,503 | 1,506 | -48 | -3.1% | 22,700 |
| 2015/06/26 | 1,567 | 1,569 | 1,548 | 1,554 | +11 | +0.7% | 9,400 |
| 2015/06/25 | 1,542 | 1,563 | 1,542 | 1,543 | -4 | -0.3% | 9,000 |
| 2015/06/24 | 1,566 | 1,567 | 1,542 | 1,547 | -13 | -0.8% | 14,300 |
| 2015/06/23 | 1,556 | 1,560 | 1,548 | 1,560 | +9 | +0.6% | 8,000 |
| 2015/06/22 | 1,541 | 1,575 | 1,540 | 1,551 | +9 | +0.6% | 10,900 |
| 2015/06/19 | 1,550 | 1,555 | 1,527 | 1,542 | -4 | -0.3% | 8,000 |
| 2015/06/18 | 1,546 | 1,555 | 1,540 | 1,546 | -7 | -0.5% | 7,800 |
| 2015/06/17 | 1,550 | 1,564 | 1,550 | 1,553 | -2 | -0.1% | 6,300 |
| 2015/06/16 | 1,555 | 1,566 | 1,550 | 1,555 | ±0 | ±0% | 6,100 |
| 2015/06/15 | 1,569 | 1,572 | 1,545 | 1,555 | -1 | -0.1% | 7,700 |
| 2015/06/12 | 1,561 | 1,561 | 1,547 | 1,556 | +14 | +0.9% | 21,400 |
| 2015/06/11 | 1,536 | 1,562 | 1,512 | 1,542 | -3 | -0.2% | 21,200 |
| 2015/06/10 | 1,531 | 1,558 | 1,531 | 1,545 | +11 | +0.7% | 9,700 |
| 2015/06/09 | 1,552 | 1,552 | 1,534 | 1,534 | -18 | -1.2% | 15,500 |
| 2015/06/08 | 1,535 | 1,562 | 1,530 | 1,552 | +17 | +1.1% | 10,300 |
| 2015/06/05 | 1,533 | 1,544 | 1,528 | 1,535 | +2 | +0.1% | 8,800 |
| 2015/06/04 | 1,529 | 1,552 | 1,525 | 1,533 | +4 | +0.3% | 11,000 |
| 2015/06/03 | 1,545 | 1,556 | 1,528 | 1,529 | -41 | -2.6% | 17,000 |
| 2015/06/02 | 1,543 | 1,572 | 1,543 | 1,570 | +12 | +0.8% | 21,200 |
| 2015/06/01 | 1,569 | 1,569 | 1,529 | 1,558 | ±0 | ±0% | 13,500 |
| 2015/05/29 | 1,550 | 1,564 | 1,550 | 1,558 | +11 | +0.7% | 15,600 |
| 2015/05/28 | 1,559 | 1,573 | 1,546 | 1,547 | -7 | -0.5% | 17,900 |
| 2015/05/27 | 1,516 | 1,579 | 1,516 | 1,554 | +26 | +1.7% | 27,000 |
| 2015/05/26 | 1,535 | 1,555 | 1,526 | 1,528 | +3 | +0.2% | 20,600 |
| 2015/05/25 | 1,514 | 1,529 | 1,513 | 1,525 | +3 | +0.2% | 16,800 |
| 2015/05/22 | 1,527 | 1,541 | 1,516 | 1,522 | -2 | -0.1% | 18,100 |
| 2015/05/21 | 1,541 | 1,548 | 1,519 | 1,524 | -17 | -1.1% | 20,800 |
| 2015/05/20 | 1,536 | 1,554 | 1,535 | 1,541 | +3 | +0.2% | 13,200 |
| 2015/05/19 | 1,552 | 1,573 | 1,536 | 1,538 | -27 | -1.7% | 33,800 |
| 2015/05/18 | 1,575 | 1,575 | 1,558 | 1,565 | +14 | +0.9% | 16,100 |
| 2015/05/15 | 1,529 | 1,563 | 1,510 | 1,551 | +17 | +1.1% | 21,800 |
| 2015/05/14 | 1,551 | 1,578 | 1,531 | 1,534 | -41 | -2.6% | 25,000 |
| 2015/05/13 | 1,590 | 1,590 | 1,540 | 1,575 | -13 | -0.8% | 30,000 |
| 2015/05/12 | 1,509 | 1,590 | 1,509 | 1,588 | +58 | +3.8% | 52,800 |
| 2015/05/11 | 1,487 | 1,535 | 1,487 | 1,530 | +60 | +4.1% | 36,200 |
| 2015/05/08 | 1,474 | 1,482 | 1,429 | 1,470 | -3 | -0.2% | 25,100 |
| 2015/05/07 | 1,470 | 1,500 | 1,469 | 1,473 | +4 | +0.3% | 45,500 |
| 2015/05/01 | 1,419 | 1,478 | 1,413 | 1,469 | +54 | +3.8% | 63,600 |
| 2015/04/30 | 1,400 | 1,424 | 1,394 | 1,415 | +27 | +1.9% | 44,300 |
| 2015/04/28 | 1,399 | 1,399 | 1,373 | 1,388 | -4 | -0.3% | 95,200 |
| 2015/04/27 | 1,401 | 1,405 | 1,369 | 1,392 | +16 | +1.2% | 27,500 |
| 2015/04/24 | 1,387 | 1,388 | 1,375 | 1,376 | -7 | -0.5% | 14,700 |
2401～
2450
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 | 164,000円 | +4.2% | +39.1% | 3.78% | 19.06倍 | 1.32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 | 43,500円 | +19.5% | +20.7% | 0.80% | 15.54倍 | 2.72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 | 272,100円 | +2.8% | +3.3% | 4.34% | 8.09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 | 15,000円 | -11.1% | - | 2.47% | 10.11倍 | 0.79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 | 146,900円 | +10.3% | +10.1% | 0.90% | 11.44倍 | 2.35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
