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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,739 | 1,739 | 1,705 | 1,709 | -2 | -0.1% | 17,300 |
| 2024/08/20 | 1,742 | 1,742 | 1,711 | 1,711 | +9 | +0.5% | 10,900 |
| 2024/08/19 | 1,716 | 1,734 | 1,702 | 1,702 | -21 | -1.2% | 23,100 |
| 2024/08/16 | 1,715 | 1,723 | 1,707 | 1,723 | +18 | +1.1% | 8,500 |
| 2024/08/15 | 1,703 | 1,710 | 1,695 | 1,705 | +3 | +0.2% | 11,800 |
| 2024/08/14 | 1,687 | 1,702 | 1,674 | 1,702 | +15 | +0.9% | 9,800 |
| 2024/08/13 | 1,670 | 1,692 | 1,665 | 1,687 | +24 | +1.4% | 12,800 |
| 2024/08/09 | 1,690 | 1,691 | 1,636 | 1,663 | +9 | +0.5% | 31,700 |
| 2024/08/08 | 1,662 | 1,683 | 1,651 | 1,654 | -34 | -2% | 18,800 |
| 2024/08/07 | 1,656 | 1,700 | 1,645 | 1,688 | +32 | +1.9% | 16,100 |
| 2024/08/06 | 1,682 | 1,715 | 1,633 | 1,656 | +54 | +3.4% | 25,000 |
| 2024/08/05 | 1,650 | 1,673 | 1,551 | 1,602 | -100 | -5.9% | 53,500 |
| 2024/08/02 | 1,751 | 1,781 | 1,702 | 1,702 | -79 | -4.4% | 24,200 |
| 2024/08/01 | 1,800 | 1,820 | 1,781 | 1,781 | -43 | -2.4% | 20,100 |
| 2024/07/31 | 1,779 | 1,824 | 1,775 | 1,824 | +42 | +2.4% | 18,900 |
| 2024/07/30 | 1,785 | 1,785 | 1,767 | 1,782 | -4 | -0.2% | 11,000 |
| 2024/07/29 | 1,796 | 1,796 | 1,756 | 1,786 | +39 | +2.2% | 16,500 |
| 2024/07/26 | 1,793 | 1,793 | 1,747 | 1,747 | ±0 | ±0% | 14,100 |
| 2024/07/25 | 1,751 | 1,766 | 1,745 | 1,747 | -6 | -0.3% | 11,600 |
| 2024/07/24 | 1,785 | 1,787 | 1,753 | 1,753 | -32 | -1.8% | 9,200 |
| 2024/07/23 | 1,788 | 1,794 | 1,776 | 1,785 | -3 | -0.2% | 8,100 |
| 2024/07/22 | 1,781 | 1,793 | 1,781 | 1,788 | +4 | +0.2% | 11,400 |
| 2024/07/19 | 1,775 | 1,784 | 1,763 | 1,784 | +19 | +1.1% | 11,200 |
| 2024/07/18 | 1,768 | 1,772 | 1,763 | 1,765 | -4 | -0.2% | 5,200 |
| 2024/07/17 | 1,769 | 1,770 | 1,757 | 1,769 | +13 | +0.7% | 5,300 |
| 2024/07/16 | 1,762 | 1,770 | 1,756 | 1,756 | -1 | -0.1% | 8,000 |
| 2024/07/12 | 1,740 | 1,759 | 1,730 | 1,757 | +19 | +1.1% | 13,500 |
| 2024/07/11 | 1,747 | 1,747 | 1,724 | 1,738 | +9 | +0.5% | 17,100 |
| 2024/07/10 | 1,760 | 1,760 | 1,713 | 1,729 | -31 | -1.8% | 20,700 |
| 2024/07/09 | 1,780 | 1,780 | 1,756 | 1,760 | -23 | -1.3% | 13,500 |
| 2024/07/08 | 1,782 | 1,793 | 1,781 | 1,783 | -1 | -0.1% | 11,000 |
| 2024/07/05 | 1,800 | 1,800 | 1,780 | 1,784 | -16 | -0.9% | 8,200 |
| 2024/07/04 | 1,793 | 1,800 | 1,785 | 1,800 | +14 | +0.8% | 16,800 |
| 2024/07/03 | 1,795 | 1,796 | 1,779 | 1,786 | +10 | +0.6% | 10,600 |
| 2024/07/02 | 1,778 | 1,778 | 1,760 | 1,776 | +8 | +0.5% | 12,400 |
| 2024/07/01 | 1,782 | 1,782 | 1,760 | 1,768 | -14 | -0.8% | 11,500 |
| 2024/06/28 | 1,781 | 1,782 | 1,770 | 1,782 | ±0 | ±0% | 7,100 |
| 2024/06/27 | 1,760 | 1,782 | 1,749 | 1,782 | +28 | +1.6% | 22,800 |
| 2024/06/26 | 1,757 | 1,757 | 1,742 | 1,754 | -1 | -0.1% | 11,500 |
| 2024/06/25 | 1,746 | 1,757 | 1,744 | 1,755 | +12 | +0.7% | 20,500 |
| 2024/06/24 | 1,730 | 1,745 | 1,730 | 1,743 | +15 | +0.9% | 10,500 |
| 2024/06/21 | 1,738 | 1,744 | 1,726 | 1,728 | -9 | -0.5% | 14,200 |
| 2024/06/20 | 1,729 | 1,737 | 1,726 | 1,737 | +8 | +0.5% | 13,800 |
| 2024/06/19 | 1,727 | 1,729 | 1,724 | 1,729 | +13 | +0.8% | 6,500 |
| 2024/06/18 | 1,725 | 1,727 | 1,711 | 1,716 | +2 | +0.1% | 5,800 |
| 2024/06/17 | 1,726 | 1,726 | 1,705 | 1,714 | -13 | -0.8% | 8,900 |
| 2024/06/14 | 1,705 | 1,729 | 1,698 | 1,727 | +28 | +1.6% | 24,500 |
| 2024/06/13 | 1,710 | 1,710 | 1,699 | 1,699 | -5 | -0.3% | 6,500 |
| 2024/06/12 | 1,709 | 1,710 | 1,699 | 1,704 | -3 | -0.2% | 7,000 |
| 2024/06/11 | 1,727 | 1,727 | 1,706 | 1,707 | -19 | -1.1% | 5,500 |
151～
200
件表示中 / 2945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 | 154,600円 | +4.2% | +39.1% | 4.01% | 17.97倍 | 1.25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 |
| エフ・コード | 156,400円 | +94.9% | +53.8% | 0.00% | 14.98倍 | 2.86倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
| タナベコンサル | 56,400円 | +9.9% | +48.2% | 4.26% | 20.19倍 | 1.70倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| サンウェルズ | 52,900円 | +33.0% | -80.1% | 1.70% | - | 1.76倍 |
|
パーキンソン病専門老人ホーム「ＰＤハウス」を運営。診療報酬過剰請求判明で体制刷新急務 |
| セントケアＨＤ | 73,600円 | +4.2% | -20.8% | 4.08% | 12.09倍 | 1.12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
