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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 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 |
| 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 |
2401～
2450
件表示中 / 3040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 | 166,800円 | +6.3% | +12.8% | 3.72% | 19.88倍 | 1.68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 | 239,900円 | +18.7% | +5.3% | 4.79% | 9.01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 | 196,400円 | +3.3% | +0.9% | 4.28% | 16.38倍 | 4.44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 |
| ウェルネスＣ | 328,000円 | +5.2% | +10.1% | 1.30% | 23.87倍 | 5.92倍 |
|
- |
| セントケアＨＤ | 80,100円 | +4.1% | -17.8% | 3.87% | 14.78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
