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 |
|---|---|---|---|---|---|---|---|
| 2015/06/01 | 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 |
| 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 |
2501～
2550
件表示中 / 3039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 | 166,500円 | +6.3% | +12.8% | 3.72% | 19.85倍 | 1.67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 | 238,800円 | +18.7% | +5.3% | 4.82% | 8.97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 | 196,100円 | +3.3% | +0.9% | 4.28% | 16.36倍 | 4.43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 |
| ＦＣＥ | 91,000円 | +20.9% | +31.0% | 0.82% | 31.29倍 | 5.58倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
| セントケアＨＤ | 80,300円 | +4.1% | -17.8% | 3.86% | 14.82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
