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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2022/01/12 | 1,723 | 1,730 | 1,714 | 1,730 | +25 | +1.5% | 10,200 |
| 2022/01/11 | 1,717 | 1,719 | 1,690 | 1,705 | -7 | -0.4% | 19,700 |
| 2022/01/07 | 1,722 | 1,722 | 1,701 | 1,712 | +5 | +0.3% | 12,400 |
| 2022/01/06 | 1,725 | 1,728 | 1,707 | 1,707 | -19 | -1.1% | 14,400 |
| 2022/01/05 | 1,740 | 1,740 | 1,725 | 1,726 | -12 | -0.7% | 8,900 |
| 2022/01/04 | 1,736 | 1,738 | 1,721 | 1,738 | +18 | +1% | 14,200 |
| 2021/12/30 | 1,730 | 1,740 | 1,720 | 1,720 | -21 | -1.2% | 7,800 |
| 2021/12/29 | 1,720 | 1,741 | 1,714 | 1,741 | +28 | +1.6% | 13,200 |
| 2021/12/28 | 1,698 | 1,713 | 1,688 | 1,713 | +21 | +1.2% | 17,400 |
| 2021/12/27 | 1,699 | 1,699 | 1,680 | 1,692 | ±0 | ±0% | 22,200 |
| 2021/12/24 | 1,700 | 1,700 | 1,685 | 1,692 | -8 | -0.5% | 15,900 |
| 2021/12/23 | 1,718 | 1,720 | 1,689 | 1,700 | -10 | -0.6% | 16,500 |
| 2021/12/22 | 1,724 | 1,728 | 1,705 | 1,710 | -10 | -0.6% | 20,000 |
| 2021/12/21 | 1,725 | 1,727 | 1,712 | 1,720 | +6 | +0.4% | 15,700 |
| 2021/12/20 | 1,724 | 1,726 | 1,710 | 1,714 | -11 | -0.6% | 19,600 |
| 2021/12/17 | 1,721 | 1,728 | 1,710 | 1,725 | -7 | -0.4% | 22,900 |
851～
900
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
