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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,586 | 1,595 | 1,577 | 1,594 | +23 | +1.5% | 12,700 |
| 2022/11/04 | 1,580 | 1,587 | 1,571 | 1,571 | -14 | -0.9% | 21,600 |
| 2022/11/02 | 1,612 | 1,618 | 1,582 | 1,585 | -27 | -1.7% | 68,800 |
| 2022/11/01 | 1,602 | 1,618 | 1,600 | 1,612 | +10 | +0.6% | 12,900 |
| 2022/10/31 | 1,606 | 1,606 | 1,591 | 1,602 | -4 | -0.2% | 8,900 |
| 2022/10/28 | 1,590 | 1,610 | 1,588 | 1,606 | +7 | +0.4% | 70,500 |
| 2022/10/27 | 1,595 | 1,600 | 1,581 | 1,599 | +13 | +0.8% | 24,800 |
| 2022/10/26 | 1,591 | 1,593 | 1,583 | 1,586 | -5 | -0.3% | 18,500 |
| 2022/10/25 | 1,577 | 1,591 | 1,577 | 1,591 | +16 | +1% | 12,000 |
| 2022/10/24 | 1,591 | 1,598 | 1,575 | 1,575 | -16 | -1% | 12,600 |
| 2022/10/21 | 1,595 | 1,603 | 1,591 | 1,591 | -18 | -1.1% | 11,200 |
| 2022/10/20 | 1,606 | 1,610 | 1,597 | 1,609 | +2 | +0.1% | 21,400 |
| 2022/10/19 | 1,609 | 1,609 | 1,594 | 1,607 | +5 | +0.3% | 20,600 |
| 2022/10/18 | 1,591 | 1,608 | 1,591 | 1,602 | +11 | +0.7% | 16,500 |
| 2022/10/17 | 1,595 | 1,598 | 1,587 | 1,591 | +4 | +0.3% | 15,200 |
| 2022/10/14 | 1,590 | 1,598 | 1,585 | 1,587 | ±0 | ±0% | 24,800 |
| 2022/10/13 | 1,590 | 1,598 | 1,583 | 1,587 | -16 | -1% | 18,500 |
| 2022/10/12 | 1,584 | 1,615 | 1,582 | 1,603 | +19 | +1.2% | 25,400 |
| 2022/10/11 | 1,600 | 1,610 | 1,576 | 1,584 | -43 | -2.6% | 20,700 |
| 2022/10/07 | 1,603 | 1,633 | 1,601 | 1,627 | +24 | +1.5% | 36,100 |
| 2022/10/06 | 1,594 | 1,606 | 1,592 | 1,603 | +18 | +1.1% | 21,400 |
| 2022/10/05 | 1,598 | 1,600 | 1,585 | 1,585 | -10 | -0.6% | 15,100 |
| 2022/10/04 | 1,568 | 1,595 | 1,566 | 1,595 | +36 | +2.3% | 28,100 |
| 2022/10/03 | 1,520 | 1,559 | 1,513 | 1,559 | +46 | +3% | 29,700 |
| 2022/09/30 | 1,535 | 1,536 | 1,510 | 1,513 | -41 | -2.6% | 33,800 |
| 2022/09/29 | 1,546 | 1,557 | 1,535 | 1,554 | -28 | -1.8% | 87,300 |
| 2022/09/28 | 1,568 | 1,582 | 1,562 | 1,582 | +14 | +0.9% | 148,800 |
| 2022/09/27 | 1,589 | 1,591 | 1,566 | 1,568 | -17 | -1.1% | 81,000 |
| 2022/09/26 | 1,589 | 1,592 | 1,578 | 1,585 | -11 | -0.7% | 38,200 |
| 2022/09/22 | 1,589 | 1,600 | 1,584 | 1,596 | +7 | +0.4% | 45,800 |
| 2022/09/21 | 1,600 | 1,604 | 1,583 | 1,589 | -21 | -1.3% | 51,800 |
| 2022/09/20 | 1,611 | 1,618 | 1,608 | 1,610 | +10 | +0.6% | 36,600 |
| 2022/09/16 | 1,608 | 1,610 | 1,599 | 1,600 | -7 | -0.4% | 66,900 |
| 2022/09/15 | 1,610 | 1,610 | 1,598 | 1,607 | -3 | -0.2% | 32,700 |
| 2022/09/14 | 1,601 | 1,614 | 1,595 | 1,610 | -9 | -0.6% | 37,800 |
| 2022/09/13 | 1,623 | 1,623 | 1,616 | 1,619 | ±0 | ±0% | 25,400 |
| 2022/09/12 | 1,625 | 1,625 | 1,616 | 1,619 | ±0 | ±0% | 26,800 |
| 2022/09/09 | 1,622 | 1,625 | 1,616 | 1,619 | +1 | +0.1% | 25,200 |
| 2022/09/08 | 1,625 | 1,625 | 1,613 | 1,618 | +10 | +0.6% | 23,800 |
| 2022/09/07 | 1,619 | 1,620 | 1,602 | 1,608 | -11 | -0.7% | 22,900 |
| 2022/09/06 | 1,622 | 1,628 | 1,613 | 1,619 | +7 | +0.4% | 11,900 |
| 2022/09/05 | 1,642 | 1,642 | 1,612 | 1,612 | -30 | -1.8% | 16,000 |
| 2022/09/02 | 1,658 | 1,658 | 1,636 | 1,642 | -9 | -0.5% | 25,200 |
| 2022/09/01 | 1,647 | 1,662 | 1,647 | 1,651 | -7 | -0.4% | 18,000 |
| 2022/08/31 | 1,663 | 1,671 | 1,657 | 1,658 | -8 | -0.5% | 11,100 |
| 2022/08/30 | 1,638 | 1,666 | 1,638 | 1,666 | +29 | +1.8% | 12,100 |
| 2022/08/29 | 1,651 | 1,651 | 1,637 | 1,637 | -27 | -1.6% | 20,000 |
| 2022/08/26 | 1,668 | 1,670 | 1,663 | 1,664 | +3 | +0.2% | 61,100 |
| 2022/08/25 | 1,653 | 1,663 | 1,652 | 1,661 | +13 | +0.8% | 8,700 |
| 2022/08/24 | 1,638 | 1,650 | 1,629 | 1,648 | +13 | +0.8% | 8,800 |
601～
650
件表示中 / 2955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 | 162,800円 | +4.2% | +39.1% | 3.81% | 18.92倍 | 1.31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 |
| アゴーラＨＧ | 7,200円 | +9.8% | +162.1% | 0.00% | 52.17倍 | 4.93倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| 日本スキー | 42,100円 | +19.5% | +20.7% | 0.83% | 15.04倍 | 2.63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 |
| ナレルＧ | 227,900円 | +18.7% | +5.3% | 5.05% | 8.55倍 | 1.48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 |
| セラク | 142,800円 | +10.3% | +10.1% | 0.92% | 11.18倍 | 2.29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
