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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 1,475 | 1,487 | 1,471 | 1,479 | -10 | -0.7% | 16,600 |
| 2022/05/18 | 1,493 | 1,493 | 1,479 | 1,489 | +6 | +0.4% | 20,100 |
| 2022/05/17 | 1,485 | 1,485 | 1,475 | 1,483 | +3 | +0.2% | 17,800 |
| 2022/05/16 | 1,495 | 1,495 | 1,472 | 1,480 | ±0 | ±0% | 22,100 |
| 2022/05/13 | 1,466 | 1,484 | 1,460 | 1,480 | +22 | +1.5% | 34,000 |
| 2022/05/12 | 1,479 | 1,479 | 1,451 | 1,458 | -22 | -1.5% | 28,600 |
| 2022/05/11 | 1,458 | 1,480 | 1,458 | 1,480 | +16 | +1.1% | 23,500 |
| 2022/05/10 | 1,469 | 1,470 | 1,459 | 1,464 | -6 | -0.4% | 14,100 |
| 2022/05/09 | 1,472 | 1,474 | 1,465 | 1,470 | -1 | -0.1% | 19,400 |
| 2022/05/06 | 1,475 | 1,475 | 1,460 | 1,471 | +2 | +0.1% | 20,800 |
| 2022/05/02 | 1,473 | 1,474 | 1,461 | 1,469 | +3 | +0.2% | 21,200 |
| 2022/04/28 | 1,453 | 1,472 | 1,448 | 1,466 | +14 | +1% | 19,600 |
| 2022/04/27 | 1,435 | 1,452 | 1,423 | 1,452 | +10 | +0.7% | 56,900 |
| 2022/04/26 | 1,452 | 1,454 | 1,437 | 1,442 | -1 | -0.1% | 18,200 |
| 2022/04/25 | 1,440 | 1,447 | 1,438 | 1,443 | -9 | -0.6% | 20,500 |
| 2022/04/22 | 1,440 | 1,453 | 1,436 | 1,452 | +3 | +0.2% | 29,900 |
| 2022/04/21 | 1,463 | 1,468 | 1,440 | 1,449 | -27 | -1.8% | 62,700 |
| 2022/04/20 | 1,482 | 1,487 | 1,474 | 1,476 | +1 | +0.1% | 18,700 |
| 2022/04/19 | 1,477 | 1,477 | 1,464 | 1,475 | -2 | -0.1% | 11,600 |
| 2022/04/18 | 1,472 | 1,477 | 1,457 | 1,477 | ±0 | ±0% | 17,300 |
| 2022/04/15 | 1,478 | 1,482 | 1,473 | 1,477 | +2 | +0.1% | 12,100 |
| 2022/04/14 | 1,472 | 1,479 | 1,462 | 1,475 | +6 | +0.4% | 15,800 |
| 2022/04/13 | 1,463 | 1,469 | 1,456 | 1,469 | +6 | +0.4% | 21,700 |
| 2022/04/12 | 1,466 | 1,477 | 1,462 | 1,463 | -10 | -0.7% | 15,400 |
| 2022/04/11 | 1,493 | 1,493 | 1,465 | 1,473 | -12 | -0.8% | 20,900 |
| 2022/04/08 | 1,495 | 1,498 | 1,476 | 1,485 | +1 | +0.1% | 24,000 |
| 2022/04/07 | 1,482 | 1,484 | 1,471 | 1,484 | +2 | +0.1% | 17,700 |
| 2022/04/06 | 1,510 | 1,510 | 1,482 | 1,482 | -24 | -1.6% | 18,600 |
| 2022/04/05 | 1,500 | 1,508 | 1,496 | 1,506 | +18 | +1.2% | 34,000 |
| 2022/04/04 | 1,471 | 1,489 | 1,467 | 1,488 | +25 | +1.7% | 31,100 |
| 2022/04/01 | 1,459 | 1,466 | 1,447 | 1,463 | +4 | +0.3% | 33,100 |
| 2022/03/31 | 1,463 | 1,469 | 1,455 | 1,459 | -10 | -0.7% | 34,700 |
| 2022/03/30 | 1,470 | 1,479 | 1,455 | 1,469 | -31 | -2.1% | 81,500 |
| 2022/03/29 | 1,497 | 1,502 | 1,487 | 1,500 | ±0 | ±0% | 94,900 |
| 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 |
801～
850
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 | 166,100円 | +6.3% | +12.8% | 3.73% | 19.80倍 | 1.67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 | 195,200円 | +3.3% | +0.9% | 4.30% | 16.28倍 | 4.41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 | 92,400円 | +20.9% | +31.0% | 0.81% | 31.77倍 | 5.67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 | 80,100円 | +4.1% | -17.8% | 3.87% | 14.78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
