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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 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 |
| 2021/12/16 | 1,735 | 1,735 | 1,721 | 1,732 | +11 | +0.6% | 12,500 |
| 2021/12/15 | 1,724 | 1,727 | 1,712 | 1,721 | +1 | +0.1% | 16,800 |
| 2021/12/14 | 1,723 | 1,729 | 1,710 | 1,720 | -10 | -0.6% | 24,000 |
| 2021/12/13 | 1,723 | 1,732 | 1,711 | 1,730 | +7 | +0.4% | 21,400 |
| 2021/12/10 | 1,735 | 1,735 | 1,721 | 1,723 | -12 | -0.7% | 18,700 |
| 2021/12/09 | 1,742 | 1,742 | 1,724 | 1,735 | -10 | -0.6% | 14,000 |
| 2021/12/08 | 1,760 | 1,760 | 1,731 | 1,745 | -9 | -0.5% | 18,600 |
| 2021/12/07 | 1,727 | 1,754 | 1,720 | 1,754 | +55 | +3.2% | 17,900 |
| 2021/12/06 | 1,706 | 1,706 | 1,694 | 1,699 | +2 | +0.1% | 11,300 |
| 2021/12/03 | 1,676 | 1,700 | 1,676 | 1,697 | +36 | +2.2% | 13,400 |
| 2021/12/02 | 1,683 | 1,683 | 1,661 | 1,661 | -9 | -0.5% | 34,600 |
| 2021/12/01 | 1,686 | 1,686 | 1,669 | 1,670 | -19 | -1.1% | 19,900 |
| 2021/11/30 | 1,719 | 1,725 | 1,685 | 1,689 | -16 | -0.9% | 33,600 |
| 2021/11/29 | 1,720 | 1,724 | 1,697 | 1,705 | -22 | -1.3% | 40,300 |
| 2021/11/26 | 1,726 | 1,734 | 1,721 | 1,727 | +2 | +0.1% | 15,100 |
| 2021/11/25 | 1,730 | 1,735 | 1,724 | 1,725 | ±0 | ±0% | 8,700 |
| 2021/11/24 | 1,732 | 1,732 | 1,722 | 1,725 | ±0 | ±0% | 13,200 |
| 2021/11/22 | 1,721 | 1,736 | 1,721 | 1,725 | +5 | +0.3% | 12,300 |
| 2021/11/19 | 1,715 | 1,724 | 1,706 | 1,720 | +4 | +0.2% | 11,900 |
| 2021/11/18 | 1,715 | 1,722 | 1,707 | 1,716 | +1 | +0.1% | 19,100 |
| 2021/11/17 | 1,720 | 1,720 | 1,705 | 1,715 | -2 | -0.1% | 16,000 |
| 2021/11/16 | 1,716 | 1,722 | 1,710 | 1,717 | +11 | +0.6% | 12,700 |
| 2021/11/15 | 1,715 | 1,727 | 1,706 | 1,706 | ±0 | ±0% | 17,600 |
| 2021/11/12 | 1,708 | 1,725 | 1,704 | 1,706 | +11 | +0.6% | 24,800 |
| 2021/11/11 | 1,711 | 1,729 | 1,695 | 1,695 | -18 | -1.1% | 19,000 |
| 2021/11/10 | 1,726 | 1,726 | 1,710 | 1,713 | +2 | +0.1% | 12,300 |
| 2021/11/09 | 1,736 | 1,739 | 1,710 | 1,711 | -24 | -1.4% | 23,800 |
| 2021/11/08 | 1,730 | 1,749 | 1,712 | 1,735 | +21 | +1.2% | 26,400 |
| 2021/11/05 | 1,730 | 1,730 | 1,690 | 1,714 | -56 | -3.2% | 46,800 |
| 2021/11/04 | 1,698 | 1,770 | 1,660 | 1,770 | -2 | -0.1% | 130,900 |
| 2021/11/02 | 1,780 | 1,794 | 1,764 | 1,772 | -13 | -0.7% | 25,200 |
| 2021/11/01 | 1,768 | 1,785 | 1,763 | 1,785 | +29 | +1.7% | 16,500 |
| 2021/10/29 | 1,746 | 1,757 | 1,735 | 1,756 | +7 | +0.4% | 21,300 |
| 2021/10/28 | 1,750 | 1,779 | 1,743 | 1,749 | -9 | -0.5% | 159,400 |
851～
900
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 | 162,500円 | +6.3% | +12.8% | 3.82% | 19.35倍 | 1.63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 |
| ＡＢホテル | 142,800円 | +6.8% | +3.1% | 1.40% | 8.22倍 | 1.59倍 |
|
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 | 141,300円 | -4.8% | -60.3% | 5.45% | 44.09倍 | 2.21倍 |
|
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 | 109,500円 | +6.7% | +41.1% | 3.47% | 22.71倍 | 1.95倍 |
|
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 | 197,200円 | +18.5% | +75.1% | 1.01% | 16.04倍 | 4.04倍 |
|
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
