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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 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 |
2451～
2500
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
