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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,507 | 1,507 | 1,492 | 1,500 | -7 | -0.5% | 73,900 |
| 2022/03/25 | 1,508 | 1,511 | 1,497 | 1,507 | +7 | +0.5% | 69,600 |
| 2022/03/24 | 1,499 | 1,502 | 1,491 | 1,500 | -7 | -0.5% | 55,700 |
| 2022/03/23 | 1,501 | 1,516 | 1,500 | 1,507 | +13 | +0.9% | 59,900 |
| 2022/03/22 | 1,496 | 1,519 | 1,490 | 1,494 | +16 | +1.1% | 74,000 |
| 2022/03/18 | 1,480 | 1,484 | 1,461 | 1,478 | -1 | -0.1% | 183,100 |
| 2022/03/17 | 1,480 | 1,484 | 1,472 | 1,479 | -3 | -0.2% | 72,600 |
| 2022/03/16 | 1,480 | 1,490 | 1,477 | 1,482 | +6 | +0.4% | 50,300 |
| 2022/03/15 | 1,476 | 1,481 | 1,474 | 1,476 | +1 | +0.1% | 43,000 |
| 2022/03/14 | 1,478 | 1,484 | 1,467 | 1,475 | -1 | -0.1% | 51,900 |
| 2022/03/11 | 1,454 | 1,478 | 1,452 | 1,476 | -6 | -0.4% | 77,100 |
| 2022/03/10 | 1,485 | 1,499 | 1,473 | 1,482 | +25 | +1.7% | 55,500 |
| 2022/03/09 | 1,468 | 1,469 | 1,440 | 1,457 | -13 | -0.9% | 50,800 |
| 2022/03/08 | 1,490 | 1,498 | 1,466 | 1,470 | -30 | -2% | 67,600 |
| 2022/03/07 | 1,510 | 1,511 | 1,495 | 1,500 | -17 | -1.1% | 84,800 |
| 2022/03/04 | 1,534 | 1,541 | 1,511 | 1,517 | -25 | -1.6% | 83,700 |
| 2022/03/03 | 1,556 | 1,556 | 1,540 | 1,542 | -6 | -0.4% | 34,200 |
| 2022/03/02 | 1,555 | 1,555 | 1,544 | 1,548 | -15 | -1% | 44,200 |
| 2022/03/01 | 1,575 | 1,579 | 1,563 | 1,563 | -1 | -0.1% | 40,500 |
| 2022/02/28 | 1,565 | 1,572 | 1,552 | 1,564 | -1 | -0.1% | 42,200 |
| 2022/02/25 | 1,550 | 1,565 | 1,544 | 1,565 | +16 | +1% | 46,500 |
| 2022/02/24 | 1,549 | 1,550 | 1,531 | 1,549 | ±0 | ±0% | 47,000 |
| 2022/02/22 | 1,555 | 1,561 | 1,540 | 1,549 | -12 | -0.8% | 47,300 |
| 2022/02/21 | 1,590 | 1,590 | 1,561 | 1,561 | -33 | -2.1% | 40,500 |
| 2022/02/18 | 1,591 | 1,596 | 1,587 | 1,594 | -9 | -0.6% | 30,100 |
| 2022/02/17 | 1,606 | 1,606 | 1,595 | 1,603 | +3 | +0.2% | 19,000 |
| 2022/02/16 | 1,610 | 1,610 | 1,586 | 1,600 | +10 | +0.6% | 28,600 |
| 2022/02/15 | 1,607 | 1,609 | 1,589 | 1,590 | -16 | -1% | 39,200 |
| 2022/02/14 | 1,600 | 1,606 | 1,591 | 1,606 | -1 | -0.1% | 36,700 |
| 2022/02/10 | 1,620 | 1,620 | 1,602 | 1,607 | -4 | -0.2% | 28,600 |
| 2022/02/09 | 1,620 | 1,620 | 1,601 | 1,611 | -10 | -0.6% | 31,400 |
| 2022/02/08 | 1,637 | 1,637 | 1,621 | 1,621 | -7 | -0.4% | 16,000 |
| 2022/02/07 | 1,640 | 1,640 | 1,616 | 1,628 | -2 | -0.1% | 24,700 |
| 2022/02/04 | 1,630 | 1,630 | 1,617 | 1,630 | -5 | -0.3% | 22,000 |
| 2022/02/03 | 1,640 | 1,640 | 1,624 | 1,635 | -7 | -0.4% | 16,400 |
| 2022/02/02 | 1,637 | 1,643 | 1,622 | 1,642 | +22 | +1.4% | 25,700 |
| 2022/02/01 | 1,650 | 1,650 | 1,615 | 1,620 | -12 | -0.7% | 19,500 |
| 2022/01/31 | 1,630 | 1,635 | 1,620 | 1,632 | +15 | +0.9% | 18,200 |
| 2022/01/28 | 1,615 | 1,623 | 1,606 | 1,617 | +18 | +1.1% | 20,400 |
| 2022/01/27 | 1,640 | 1,645 | 1,591 | 1,599 | -40 | -2.4% | 43,300 |
| 2022/01/26 | 1,646 | 1,649 | 1,632 | 1,639 | -7 | -0.4% | 21,300 |
| 2022/01/25 | 1,682 | 1,682 | 1,635 | 1,646 | -36 | -2.1% | 32,900 |
| 2022/01/24 | 1,692 | 1,692 | 1,675 | 1,682 | -10 | -0.6% | 15,000 |
| 2022/01/21 | 1,670 | 1,692 | 1,660 | 1,692 | +22 | +1.3% | 23,200 |
| 2022/01/20 | 1,687 | 1,703 | 1,670 | 1,670 | -4 | -0.2% | 20,000 |
| 2022/01/19 | 1,697 | 1,704 | 1,671 | 1,674 | -23 | -1.4% | 26,500 |
| 2022/01/18 | 1,722 | 1,722 | 1,696 | 1,697 | -15 | -0.9% | 16,100 |
| 2022/01/17 | 1,732 | 1,732 | 1,705 | 1,712 | -15 | -0.9% | 8,900 |
| 2022/01/14 | 1,720 | 1,729 | 1,703 | 1,727 | +12 | +0.7% | 19,000 |
| 2022/01/13 | 1,735 | 1,735 | 1,711 | 1,715 | -15 | -0.9% | 9,000 |
801～
850
件表示中 / 3005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 | - | +6.3% | +12.8% | - | - | - |
|
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 |
| ＡＢホテル | - | +6.8% | +3.1% | - | - | - |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
| ビーウィズ | - | -4.8% | -60.3% | - | - | - |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| スプリックス | - | +6.7% | +41.1% | - | - | - |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| ＮｅｘＴｏｎｅ | - | +18.5% | +75.1% | - | - | - |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
市場注目の銘柄
チャート関連のコラム
