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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 1,422 | 1,436 | 1,396 | 1,398 | -21 | -1.5% | 52,800 |
| 2014/06/30 | 1,389 | 1,438 | 1,376 | 1,419 | +15 | +1.1% | 90,400 |
| 2014/06/27 | 1,470 | 1,470 | 1,355 | 1,404 | -58 | -4% | 167,400 |
| 2014/06/26 | 1,426 | 1,474 | 1,420 | 1,462 | +41 | +2.9% | 111,000 |
| 2014/06/25 | 1,414 | 1,441 | 1,397 | 1,421 | +23 | +1.6% | 91,600 |
| 2014/06/24 | 1,363 | 1,408 | 1,342 | 1,398 | +35 | +2.6% | 72,900 |
| 2014/06/23 | 1,335 | 1,368 | 1,330 | 1,363 | +43 | +3.3% | 78,300 |
| 2014/06/20 | 1,336 | 1,340 | 1,280 | 1,320 | -13 | -1% | 44,300 |
| 2014/06/19 | 1,319 | 1,345 | 1,296 | 1,333 | +15 | +1.1% | 62,200 |
| 2014/06/18 | 1,326 | 1,332 | 1,304 | 1,318 | -8 | -0.6% | 38,800 |
| 2014/06/17 | 1,320 | 1,348 | 1,306 | 1,326 | +21 | +1.6% | 83,200 |
| 2014/06/16 | 1,290 | 1,320 | 1,280 | 1,305 | +16 | +1.2% | 85,200 |
| 2014/06/13 | 1,280 | 1,295 | 1,276 | 1,289 | -5 | -0.4% | 56,200 |
| 2014/06/12 | 1,245 | 1,295 | 1,233 | 1,294 | +47 | +3.8% | 66,900 |
| 2014/06/11 | 1,240 | 1,249 | 1,223 | 1,247 | +17 | +1.4% | 52,600 |
| 2014/06/10 | 1,240 | 1,256 | 1,223 | 1,230 | -14 | -1.1% | 50,900 |
| 2014/06/09 | 1,221 | 1,259 | 1,216 | 1,244 | +32 | +2.6% | 100,200 |
| 2014/06/06 | 1,210 | 1,217 | 1,192 | 1,212 | +2 | +0.2% | 59,800 |
| 2014/06/05 | 1,235 | 1,235 | 1,190 | 1,210 | -30 | -2.4% | 93,800 |
| 2014/06/04 | 1,211 | 1,243 | 1,207 | 1,240 | +14 | +1.1% | 85,700 |
| 2014/06/03 | 1,240 | 1,245 | 1,215 | 1,226 | -10 | -0.8% | 89,300 |
| 2014/06/02 | 1,232 | 1,247 | 1,232 | 1,236 | ±0 | ±0% | 60,200 |
| 2014/05/30 | 1,210 | 1,250 | 1,208 | 1,236 | +28 | +2.3% | 212,300 |
| 2014/05/29 | 1,259 | 1,280 | 1,201 | 1,208 | -56 | -4.4% | 359,400 |
| 2014/05/28 | 1,210 | 1,280 | 1,210 | 1,264 | +56 | +4.6% | 308,200 |
| 2014/05/27 | 1,190 | 1,208 | 1,186 | 1,208 | +18 | +1.5% | 134,300 |
| 2014/05/26 | 1,195 | 1,220 | 1,172 | 1,190 | +11 | +0.9% | 100,900 |
| 2014/05/23 | 1,169 | 1,192 | 1,169 | 1,179 | +4 | +0.3% | 56,400 |
| 2014/05/22 | 1,150 | 1,215 | 1,150 | 1,175 | +35 | +3.1% | 133,000 |
| 2014/05/21 | 1,180 | 1,185 | 1,138 | 1,140 | -62 | -5.2% | 150,700 |
| 2014/05/20 | 1,200 | 1,230 | 1,195 | 1,202 | +12 | +1% | 109,900 |
| 2014/05/19 | 1,210 | 1,238 | 1,178 | 1,190 | -7 | -0.6% | 262,400 |
| 2014/05/16 | 1,154 | 1,206 | 1,130 | 1,197 | +48 | +4.2% | 274,000 |
| 2014/05/15 | 1,089 | 1,175 | 1,089 | 1,149 | +39 | +3.5% | 239,300 |
| 2014/05/14 | 1,050 | 1,120 | 1,050 | 1,110 | +67 | +6.4% | 219,300 |
| 2014/05/13 | 1,048 | 1,048 | 1,024 | 1,043 | -5 | -0.5% | 65,400 |
| 2014/05/12 | 1,043 | 1,064 | 1,042 | 1,048 | +34 | +3.4% | 147,700 |
| 2014/05/09 | 1,027 | 1,034 | 991 | 1,014 | -21 | -2% | 113,700 |
| 2014/05/08 | 1,043 | 1,043 | 1,026 | 1,035 | -9 | -0.9% | 39,600 |
| 2014/05/07 | 1,035 | 1,050 | 1,030 | 1,044 | +9 | +0.9% | 62,500 |
| 2014/05/02 | 1,031 | 1,035 | 1,018 | 1,035 | +7 | +0.7% | 41,600 |
| 2014/05/01 | 1,020 | 1,035 | 1,018 | 1,028 | +14 | +1.4% | 66,200 |
| 2014/04/30 | 1,020 | 1,028 | 1,009 | 1,014 | +1 | +0.1% | 70,400 |
| 2014/04/28 | 1,030 | 1,050 | 1,011 | 1,013 | -20 | -1.9% | 59,200 |
| 2014/04/25 | 1,035 | 1,035 | 1,023 | 1,033 | -3 | -0.3% | 38,900 |
| 2014/04/24 | 1,041 | 1,060 | 1,020 | 1,036 | -23 | -2.2% | 171,300 |
| 2014/04/23 | 1,010 | 1,060 | 1,010 | 1,059 | +49 | +4.9% | 156,100 |
| 2014/04/22 | 1,017 | 1,017 | 1,009 | 1,010 | -3 | -0.3% | 73,000 |
| 2014/04/21 | 1,017 | 1,025 | 1,003 | 1,013 | -17 | -1.7% | 166,800 |
| 2014/04/18 | 988 | 1,038 | 987 | 1,030 | +62 | +6.4% | 569,300 |
2651～
2700
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 | 163,800円 | +4.2% | +39.1% | 3.79% | 19.04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 | 43,200円 | +19.5% | +20.7% | 0.81% | 15.43倍 | 2.70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 | 274,500円 | +2.8% | +3.3% | 4.30% | 8.16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 | 15,300円 | -11.1% | - | 2.42% | 10.31倍 | 0.81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 | 146,500円 | +10.3% | +10.1% | 0.90% | 11.41倍 | 2.34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
