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 |
|---|---|---|---|---|---|---|---|
| 2015/03/17 | 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 |
| 2015/02/12 | 1,236 | 1,249 | 1,236 | 1,245 | +5 | +0.4% | 32,700 |
| 2015/02/10 | 1,240 | 1,246 | 1,231 | 1,240 | -10 | -0.8% | 42,900 |
| 2015/02/09 | 1,270 | 1,277 | 1,244 | 1,250 | -22 | -1.7% | 45,100 |
| 2015/02/06 | 1,282 | 1,287 | 1,272 | 1,272 | -9 | -0.7% | 17,000 |
| 2015/02/05 | 1,275 | 1,283 | 1,275 | 1,281 | +7 | +0.5% | 5,000 |
| 2015/02/04 | 1,270 | 1,287 | 1,270 | 1,274 | +6 | +0.5% | 11,700 |
| 2015/02/03 | 1,280 | 1,284 | 1,268 | 1,268 | -12 | -0.9% | 13,900 |
| 2015/02/02 | 1,287 | 1,290 | 1,275 | 1,280 | +3 | +0.2% | 14,800 |
| 2015/01/30 | 1,265 | 1,284 | 1,265 | 1,277 | +12 | +0.9% | 12,900 |
| 2015/01/29 | 1,271 | 1,279 | 1,264 | 1,265 | -7 | -0.6% | 13,300 |
| 2015/01/28 | 1,279 | 1,279 | 1,263 | 1,272 | -2 | -0.2% | 11,300 |
| 2015/01/27 | 1,287 | 1,287 | 1,266 | 1,274 | ±0 | ±0% | 11,400 |
| 2015/01/26 | 1,282 | 1,282 | 1,270 | 1,274 | +1 | +0.1% | 12,700 |
| 2015/01/23 | 1,260 | 1,277 | 1,260 | 1,273 | +9 | +0.7% | 12,000 |
| 2015/01/22 | 1,267 | 1,272 | 1,253 | 1,264 | -3 | -0.2% | 15,600 |
| 2015/01/21 | 1,268 | 1,269 | 1,258 | 1,267 | +7 | +0.6% | 13,700 |
| 2015/01/20 | 1,260 | 1,260 | 1,253 | 1,260 | +13 | +1% | 4,900 |
| 2015/01/19 | 1,256 | 1,262 | 1,244 | 1,247 | -5 | -0.4% | 11,100 |
| 2015/01/16 | 1,255 | 1,257 | 1,236 | 1,252 | -8 | -0.6% | 15,000 |
| 2015/01/15 | 1,255 | 1,269 | 1,253 | 1,260 | +8 | +0.6% | 8,800 |
| 2015/01/14 | 1,258 | 1,265 | 1,240 | 1,252 | -6 | -0.5% | 19,300 |
| 2015/01/13 | 1,266 | 1,267 | 1,231 | 1,258 | -27 | -2.1% | 44,800 |
| 2015/01/09 | 1,287 | 1,295 | 1,283 | 1,285 | ±0 | ±0% | 12,600 |
| 2015/01/08 | 1,294 | 1,296 | 1,283 | 1,285 | -1 | -0.1% | 14,000 |
| 2015/01/07 | 1,284 | 1,292 | 1,282 | 1,286 | +5 | +0.4% | 10,600 |
| 2015/01/06 | 1,290 | 1,290 | 1,281 | 1,281 | -10 | -0.8% | 12,300 |
| 2015/01/05 | 1,287 | 1,295 | 1,285 | 1,291 | +9 | +0.7% | 15,900 |
2551～
2600
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 | 166,700円 | +6.3% | +12.8% | 3.72% | 19.87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 | 239,000円 | +18.7% | +5.3% | 4.81% | 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 | 195,600円 | +3.3% | +0.9% | 4.29% | 16.31倍 | 4.42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 | 90,900円 | +20.9% | +31.0% | 0.83% | 31.25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 | 80,200円 | +4.1% | -17.8% | 3.87% | 14.80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
