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 |
|---|---|---|---|---|---|---|---|
| 2015/04/23 | 1,383 | 1,385 | 1,367 | 1,383 | -2 | -0.1% | 11,300 |
| 2015/04/22 | 1,364 | 1,396 | 1,364 | 1,385 | +5 | +0.4% | 16,000 |
| 2015/04/21 | 1,382 | 1,382 | 1,362 | 1,380 | -2 | -0.1% | 14,600 |
| 2015/04/20 | 1,358 | 1,388 | 1,358 | 1,382 | +23 | +1.7% | 31,700 |
| 2015/04/17 | 1,374 | 1,374 | 1,351 | 1,359 | -16 | -1.2% | 24,600 |
| 2015/04/16 | 1,373 | 1,375 | 1,350 | 1,375 | +10 | +0.7% | 14,800 |
| 2015/04/15 | 1,352 | 1,376 | 1,352 | 1,365 | +13 | +1% | 22,300 |
| 2015/04/14 | 1,360 | 1,360 | 1,335 | 1,352 | -9 | -0.7% | 17,100 |
| 2015/04/13 | 1,372 | 1,372 | 1,355 | 1,361 | -13 | -0.9% | 27,700 |
| 2015/04/10 | 1,381 | 1,381 | 1,362 | 1,374 | -1 | -0.1% | 26,500 |
| 2015/04/09 | 1,375 | 1,375 | 1,360 | 1,375 | ±0 | ±0% | 20,400 |
| 2015/04/08 | 1,336 | 1,382 | 1,336 | 1,375 | +39 | +2.9% | 49,700 |
| 2015/04/07 | 1,330 | 1,341 | 1,330 | 1,336 | +9 | +0.7% | 26,600 |
| 2015/04/06 | 1,314 | 1,334 | 1,302 | 1,327 | +8 | +0.6% | 21,100 |
| 2015/04/03 | 1,280 | 1,319 | 1,278 | 1,319 | +42 | +3.3% | 51,800 |
| 2015/04/02 | 1,275 | 1,280 | 1,269 | 1,277 | +3 | +0.2% | 26,100 |
| 2015/04/01 | 1,275 | 1,279 | 1,269 | 1,274 | -1 | -0.1% | 24,200 |
| 2015/03/31 | 1,286 | 1,293 | 1,274 | 1,275 | -12 | -0.9% | 21,100 |
| 2015/03/30 | 1,269 | 1,290 | 1,268 | 1,287 | +3 | +0.2% | 21,700 |
| 2015/03/27 | 1,298 | 1,298 | 1,270 | 1,284 | -40 | -3% | 37,600 |
| 2015/03/26 | 1,318 | 1,328 | 1,310 | 1,324 | +1 | +0.1% | 88,400 |
| 2015/03/25 | 1,325 | 1,329 | 1,315 | 1,323 | -13 | -1% | 25,400 |
| 2015/03/24 | 1,353 | 1,353 | 1,317 | 1,336 | -17 | -1.3% | 19,900 |
| 2015/03/23 | 1,315 | 1,354 | 1,315 | 1,353 | +42 | +3.2% | 62,200 |
| 2015/03/20 | 1,287 | 1,316 | 1,285 | 1,311 | +31 | +2.4% | 45,400 |
| 2015/03/19 | 1,269 | 1,287 | 1,269 | 1,280 | -9 | -0.7% | 22,700 |
| 2015/03/18 | 1,275 | 1,296 | 1,271 | 1,289 | +30 | +2.4% | 51,100 |
| 2015/03/17 | 1,252 | 1,271 | 1,251 | 1,259 | +11 | +0.9% | 32,000 |
| 2015/03/16 | 1,242 | 1,255 | 1,238 | 1,248 | +20 | +1.6% | 28,200 |
| 2015/03/13 | 1,230 | 1,235 | 1,225 | 1,228 | +1 | +0.1% | 43,100 |
| 2015/03/12 | 1,222 | 1,231 | 1,218 | 1,227 | +5 | +0.4% | 30,700 |
| 2015/03/11 | 1,224 | 1,229 | 1,215 | 1,222 | -6 | -0.5% | 40,600 |
| 2015/03/10 | 1,236 | 1,240 | 1,221 | 1,228 | -10 | -0.8% | 38,800 |
| 2015/03/09 | 1,239 | 1,248 | 1,233 | 1,238 | -1 | -0.1% | 29,600 |
| 2015/03/06 | 1,246 | 1,248 | 1,234 | 1,239 | -7 | -0.6% | 25,500 |
| 2015/03/05 | 1,245 | 1,254 | 1,241 | 1,246 | ±0 | ±0% | 18,300 |
| 2015/03/04 | 1,261 | 1,265 | 1,246 | 1,246 | -21 | -1.7% | 16,000 |
| 2015/03/03 | 1,250 | 1,267 | 1,250 | 1,267 | +17 | +1.4% | 18,000 |
| 2015/03/02 | 1,249 | 1,262 | 1,245 | 1,250 | +1 | +0.1% | 23,100 |
| 2015/02/27 | 1,268 | 1,269 | 1,247 | 1,249 | -16 | -1.3% | 29,100 |
| 2015/02/26 | 1,251 | 1,265 | 1,251 | 1,265 | +6 | +0.5% | 14,700 |
| 2015/02/25 | 1,241 | 1,261 | 1,241 | 1,259 | +10 | +0.8% | 18,100 |
| 2015/02/24 | 1,258 | 1,258 | 1,241 | 1,249 | -9 | -0.7% | 24,000 |
| 2015/02/23 | 1,260 | 1,260 | 1,255 | 1,258 | +5 | +0.4% | 12,700 |
| 2015/02/20 | 1,226 | 1,256 | 1,226 | 1,253 | +28 | +2.3% | 40,000 |
| 2015/02/19 | 1,226 | 1,240 | 1,221 | 1,225 | ±0 | ±0% | 17,700 |
| 2015/02/18 | 1,221 | 1,248 | 1,218 | 1,225 | +12 | +1% | 28,700 |
| 2015/02/17 | 1,205 | 1,218 | 1,205 | 1,213 | +1 | +0.1% | 21,900 |
| 2015/02/16 | 1,237 | 1,239 | 1,200 | 1,212 | -32 | -2.6% | 67,200 |
| 2015/02/13 | 1,252 | 1,260 | 1,241 | 1,244 | -1 | -0.1% | 19,800 |
2451～
2500
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 | 43,000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 | 15,000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
