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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/02/14 | 1,740 | 1,764 | 1,738 | 1,744 | +4 | +0.2% | 11,500 |
| 2017/02/13 | 1,730 | 1,743 | 1,692 | 1,740 | +19 | +1.1% | 11,800 |
| 2017/02/10 | 1,700 | 1,726 | 1,700 | 1,721 | +24 | +1.4% | 14,600 |
| 2017/02/09 | 1,691 | 1,711 | 1,691 | 1,697 | +1 | +0.1% | 14,700 |
| 2017/02/08 | 1,695 | 1,698 | 1,680 | 1,696 | -1 | -0.1% | 11,700 |
| 2017/02/07 | 1,715 | 1,715 | 1,691 | 1,697 | -13 | -0.8% | 12,200 |
| 2017/02/06 | 1,716 | 1,729 | 1,710 | 1,710 | -8 | -0.5% | 13,000 |
| 2017/02/03 | 1,730 | 1,733 | 1,717 | 1,718 | -9 | -0.5% | 7,500 |
| 2017/02/02 | 1,741 | 1,741 | 1,722 | 1,727 | -6 | -0.3% | 19,500 |
| 2017/02/01 | 1,710 | 1,745 | 1,708 | 1,733 | +18 | +1% | 9,300 |
| 2017/01/31 | 1,714 | 1,734 | 1,712 | 1,715 | -9 | -0.5% | 6,400 |
| 2017/01/30 | 1,721 | 1,731 | 1,720 | 1,724 | -4 | -0.2% | 6,300 |
| 2017/01/27 | 1,756 | 1,756 | 1,717 | 1,728 | +12 | +0.7% | 14,500 |
| 2017/01/26 | 1,719 | 1,735 | 1,715 | 1,716 | -1 | -0.1% | 9,700 |
| 2017/01/25 | 1,715 | 1,753 | 1,715 | 1,717 | +3 | +0.2% | 9,200 |
| 2017/01/24 | 1,716 | 1,722 | 1,708 | 1,714 | -3 | -0.2% | 7,400 |
| 2017/01/23 | 1,725 | 1,740 | 1,717 | 1,717 | -8 | -0.5% | 7,500 |
2051～
2100
件表示中 / 3040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 | 166,800円 | +6.3% | +12.8% | 3.72% | 19.88倍 | 1.68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 | 239,900円 | +18.7% | +5.3% | 4.79% | 9.01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 | 196,400円 | +3.3% | +0.9% | 4.28% | 16.38倍 | 4.43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 |
| ウェルネスＣ | 328,000円 | +5.2% | +10.1% | 1.30% | 23.87倍 | 5.91倍 |
|
- |
| 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
