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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,673 | 1,687 | 1,673 | 1,685 | +12 | +0.7% | 8,900 |
| 2017/04/25 | 1,669 | 1,677 | 1,662 | 1,673 | ±0 | ±0% | 10,800 |
| 2017/04/24 | 1,670 | 1,673 | 1,660 | 1,673 | +12 | +0.7% | 5,700 |
| 2017/04/21 | 1,641 | 1,663 | 1,638 | 1,661 | +20 | +1.2% | 14,000 |
| 2017/04/20 | 1,642 | 1,642 | 1,631 | 1,641 | -6 | -0.4% | 2,200 |
| 2017/04/19 | 1,640 | 1,658 | 1,638 | 1,647 | +5 | +0.3% | 7,500 |
| 2017/04/18 | 1,654 | 1,654 | 1,632 | 1,642 | +15 | +0.9% | 8,600 |
| 2017/04/17 | 1,631 | 1,638 | 1,610 | 1,627 | +7 | +0.4% | 7,400 |
| 2017/04/14 | 1,636 | 1,636 | 1,619 | 1,620 | -16 | -1% | 6,900 |
| 2017/04/13 | 1,620 | 1,637 | 1,615 | 1,636 | +3 | +0.2% | 17,900 |
| 2017/04/12 | 1,648 | 1,648 | 1,621 | 1,633 | -14 | -0.9% | 11,500 |
| 2017/04/11 | 1,655 | 1,655 | 1,640 | 1,647 | -3 | -0.2% | 14,100 |
| 2017/04/10 | 1,647 | 1,654 | 1,634 | 1,650 | -14 | -0.8% | 9,300 |
| 2017/04/07 | 1,616 | 1,670 | 1,616 | 1,664 | +50 | +3.1% | 28,300 |
| 2017/04/06 | 1,622 | 1,633 | 1,613 | 1,614 | -21 | -1.3% | 14,300 |
| 2017/04/05 | 1,633 | 1,642 | 1,622 | 1,635 | +2 | +0.1% | 7,200 |
| 2017/04/04 | 1,632 | 1,660 | 1,624 | 1,633 | -1 | -0.1% | 9,500 |
| 2017/04/03 | 1,656 | 1,656 | 1,634 | 1,634 | +8 | +0.5% | 11,800 |
| 2017/03/31 | 1,623 | 1,653 | 1,623 | 1,626 | -3 | -0.2% | 20,500 |
| 2017/03/30 | 1,650 | 1,656 | 1,628 | 1,629 | -28 | -1.7% | 15,400 |
| 2017/03/29 | 1,656 | 1,661 | 1,650 | 1,657 | -19 | -1.1% | 21,300 |
| 2017/03/28 | 1,655 | 1,680 | 1,654 | 1,676 | +10 | +0.6% | 68,200 |
| 2017/03/27 | 1,674 | 1,674 | 1,662 | 1,666 | -14 | -0.8% | 28,000 |
| 2017/03/24 | 1,660 | 1,685 | 1,660 | 1,680 | +24 | +1.4% | 21,300 |
| 2017/03/23 | 1,658 | 1,660 | 1,645 | 1,656 | -7 | -0.4% | 23,700 |
| 2017/03/22 | 1,660 | 1,680 | 1,647 | 1,663 | -5 | -0.3% | 35,700 |
| 2017/03/21 | 1,678 | 1,680 | 1,668 | 1,668 | -10 | -0.6% | 18,500 |
| 2017/03/17 | 1,680 | 1,687 | 1,666 | 1,678 | +3 | +0.2% | 16,100 |
| 2017/03/16 | 1,674 | 1,677 | 1,672 | 1,675 | +1 | +0.1% | 11,700 |
| 2017/03/15 | 1,680 | 1,683 | 1,671 | 1,674 | -8 | -0.5% | 27,000 |
| 2017/03/14 | 1,684 | 1,687 | 1,680 | 1,682 | -4 | -0.2% | 17,200 |
| 2017/03/13 | 1,684 | 1,695 | 1,680 | 1,686 | +2 | +0.1% | 19,700 |
| 2017/03/10 | 1,680 | 1,687 | 1,680 | 1,684 | -2 | -0.1% | 26,400 |
| 2017/03/09 | 1,684 | 1,689 | 1,684 | 1,686 | +2 | +0.1% | 12,000 |
| 2017/03/08 | 1,680 | 1,685 | 1,673 | 1,684 | ±0 | ±0% | 21,200 |
| 2017/03/07 | 1,687 | 1,689 | 1,681 | 1,684 | -3 | -0.2% | 15,200 |
| 2017/03/06 | 1,690 | 1,690 | 1,684 | 1,687 | -6 | -0.4% | 12,800 |
| 2017/03/03 | 1,695 | 1,707 | 1,688 | 1,693 | -7 | -0.4% | 13,900 |
| 2017/03/02 | 1,700 | 1,709 | 1,696 | 1,700 | ±0 | ±0% | 13,600 |
| 2017/03/01 | 1,705 | 1,706 | 1,698 | 1,700 | -5 | -0.3% | 9,500 |
| 2017/02/28 | 1,700 | 1,717 | 1,700 | 1,705 | +5 | +0.3% | 11,800 |
| 2017/02/27 | 1,701 | 1,707 | 1,693 | 1,700 | -5 | -0.3% | 17,800 |
| 2017/02/24 | 1,702 | 1,713 | 1,702 | 1,705 | -1 | -0.1% | 10,900 |
| 2017/02/23 | 1,720 | 1,720 | 1,701 | 1,706 | +1 | +0.1% | 5,200 |
| 2017/02/22 | 1,710 | 1,713 | 1,705 | 1,705 | -4 | -0.2% | 12,800 |
| 2017/02/21 | 1,726 | 1,726 | 1,704 | 1,709 | -27 | -1.6% | 23,300 |
| 2017/02/20 | 1,736 | 1,746 | 1,724 | 1,736 | ±0 | ±0% | 8,000 |
| 2017/02/17 | 1,743 | 1,752 | 1,730 | 1,736 | -7 | -0.4% | 11,300 |
| 2017/02/16 | 1,731 | 1,758 | 1,731 | 1,743 | +12 | +0.7% | 6,500 |
| 2017/02/15 | 1,744 | 1,744 | 1,714 | 1,731 | -13 | -0.7% | 10,500 |
2001～
2050
件表示中 / 3007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 | 162,200円 | +6.3% | +12.8% | 3.82% | 19.31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 |
| エアトリ | 90,000円 | +5.4% | -0.5% | 1.11% | 16.79倍 | 1.42倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| ＡＢホテル | 141,700円 | +6.8% | +3.1% | 1.41% | 8.16倍 | 1.57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 | 140,500円 | -4.8% | -60.3% | 5.48% | 43.84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 | 109,700円 | +6.7% | +41.1% | 3.46% | 22.76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 |
市場注目の銘柄
チャート関連のコラム
