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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,568 | 1,578 | 1,558 | 1,578 | +9 | +0.6% | 26,600 |
| 2022/07/28 | 1,570 | 1,578 | 1,555 | 1,569 | +6 | +0.4% | 46,000 |
| 2022/07/27 | 1,570 | 1,573 | 1,561 | 1,563 | -12 | -0.8% | 21,300 |
| 2022/07/26 | 1,575 | 1,575 | 1,561 | 1,575 | ±0 | ±0% | 12,700 |
| 2022/07/25 | 1,566 | 1,575 | 1,555 | 1,575 | +16 | +1% | 30,400 |
| 2022/07/22 | 1,565 | 1,570 | 1,557 | 1,559 | -4 | -0.3% | 21,300 |
| 2022/07/21 | 1,545 | 1,563 | 1,545 | 1,563 | +18 | +1.2% | 24,200 |
| 2022/07/20 | 1,538 | 1,547 | 1,533 | 1,545 | +11 | +0.7% | 37,900 |
| 2022/07/19 | 1,535 | 1,535 | 1,521 | 1,534 | +6 | +0.4% | 13,900 |
| 2022/07/15 | 1,535 | 1,535 | 1,526 | 1,528 | -7 | -0.5% | 12,500 |
| 2022/07/14 | 1,530 | 1,535 | 1,524 | 1,535 | +5 | +0.3% | 14,400 |
| 2022/07/13 | 1,529 | 1,530 | 1,517 | 1,530 | +4 | +0.3% | 13,000 |
| 2022/07/12 | 1,531 | 1,531 | 1,514 | 1,526 | -5 | -0.3% | 16,200 |
| 2022/07/11 | 1,534 | 1,534 | 1,519 | 1,531 | +17 | +1.1% | 23,000 |
| 2022/07/08 | 1,529 | 1,531 | 1,514 | 1,514 | -13 | -0.9% | 29,900 |
| 2022/07/07 | 1,525 | 1,527 | 1,513 | 1,527 | +12 | +0.8% | 15,200 |
| 2022/07/06 | 1,516 | 1,524 | 1,507 | 1,515 | -2 | -0.1% | 24,600 |
| 2022/07/05 | 1,520 | 1,520 | 1,508 | 1,517 | +3 | +0.2% | 13,800 |
| 2022/07/04 | 1,510 | 1,514 | 1,499 | 1,514 | +8 | +0.5% | 17,200 |
| 2022/07/01 | 1,500 | 1,506 | 1,490 | 1,506 | +16 | +1.1% | 23,400 |
| 2022/06/30 | 1,523 | 1,526 | 1,490 | 1,490 | -50 | -3.2% | 35,300 |
| 2022/06/29 | 1,498 | 1,540 | 1,486 | 1,540 | +43 | +2.9% | 57,500 |
| 2022/06/28 | 1,496 | 1,500 | 1,487 | 1,497 | +2 | +0.1% | 22,200 |
| 2022/06/27 | 1,506 | 1,511 | 1,472 | 1,495 | -17 | -1.1% | 48,800 |
| 2022/06/24 | 1,511 | 1,515 | 1,501 | 1,512 | +8 | +0.5% | 19,400 |
| 2022/06/23 | 1,495 | 1,508 | 1,492 | 1,504 | +9 | +0.6% | 11,500 |
| 2022/06/22 | 1,501 | 1,503 | 1,490 | 1,495 | -3 | -0.2% | 9,300 |
| 2022/06/21 | 1,500 | 1,500 | 1,489 | 1,498 | +17 | +1.1% | 10,400 |
| 2022/06/20 | 1,515 | 1,515 | 1,473 | 1,481 | -9 | -0.6% | 21,000 |
| 2022/06/17 | 1,480 | 1,492 | 1,471 | 1,490 | -11 | -0.7% | 23,700 |
| 2022/06/16 | 1,510 | 1,514 | 1,500 | 1,501 | +1 | +0.1% | 5,200 |
| 2022/06/15 | 1,514 | 1,514 | 1,499 | 1,500 | -14 | -0.9% | 14,200 |
| 2022/06/14 | 1,499 | 1,514 | 1,495 | 1,514 | +7 | +0.5% | 19,300 |
| 2022/06/13 | 1,520 | 1,520 | 1,504 | 1,507 | -15 | -1% | 21,000 |
| 2022/06/10 | 1,533 | 1,533 | 1,522 | 1,522 | -11 | -0.7% | 19,200 |
| 2022/06/09 | 1,536 | 1,537 | 1,531 | 1,533 | -2 | -0.1% | 15,600 |
| 2022/06/08 | 1,529 | 1,535 | 1,526 | 1,535 | +15 | +1% | 18,300 |
| 2022/06/07 | 1,511 | 1,523 | 1,510 | 1,520 | +11 | +0.7% | 11,500 |
| 2022/06/06 | 1,504 | 1,516 | 1,504 | 1,509 | -5 | -0.3% | 14,700 |
| 2022/06/03 | 1,528 | 1,528 | 1,511 | 1,514 | +1 | +0.1% | 13,600 |
| 2022/06/02 | 1,525 | 1,525 | 1,507 | 1,513 | -12 | -0.8% | 15,100 |
| 2022/06/01 | 1,510 | 1,525 | 1,509 | 1,525 | +22 | +1.5% | 22,800 |
| 2022/05/31 | 1,514 | 1,519 | 1,498 | 1,503 | -17 | -1.1% | 23,000 |
| 2022/05/30 | 1,505 | 1,520 | 1,498 | 1,520 | +27 | +1.8% | 56,300 |
| 2022/05/27 | 1,502 | 1,502 | 1,483 | 1,493 | +2 | +0.1% | 19,600 |
| 2022/05/26 | 1,490 | 1,498 | 1,482 | 1,491 | +1 | +0.1% | 18,700 |
| 2022/05/25 | 1,487 | 1,490 | 1,473 | 1,490 | +14 | +0.9% | 11,600 |
| 2022/05/24 | 1,491 | 1,492 | 1,476 | 1,476 | -20 | -1.3% | 23,400 |
| 2022/05/23 | 1,500 | 1,500 | 1,490 | 1,496 | +9 | +0.6% | 21,000 |
| 2022/05/20 | 1,476 | 1,487 | 1,473 | 1,487 | +8 | +0.5% | 19,200 |
751～
800
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 | 239,400円 | +18.7% | +5.3% | 4.80% | 8.99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 | 90,200円 | +20.9% | +31.0% | 0.83% | 31.01倍 | 5.54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 | 80,400円 | +4.1% | -17.8% | 3.86% | 14.84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
