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 |
|---|---|---|---|---|---|---|---|
| 2016/01/12 | 1,443 | 1,465 | 1,410 | 1,411 | -33 | -2.3% | 21,800 |
| 2016/01/08 | 1,455 | 1,468 | 1,441 | 1,444 | -21 | -1.4% | 13,300 |
| 2016/01/07 | 1,485 | 1,487 | 1,460 | 1,465 | -20 | -1.3% | 16,100 |
| 2016/01/06 | 1,508 | 1,508 | 1,482 | 1,485 | -1 | -0.1% | 9,700 |
| 2016/01/05 | 1,500 | 1,517 | 1,486 | 1,486 | -15 | -1% | 14,500 |
| 2016/01/04 | 1,536 | 1,539 | 1,501 | 1,501 | -28 | -1.8% | 11,900 |
| 2015/12/30 | 1,518 | 1,531 | 1,515 | 1,529 | +13 | +0.9% | 7,100 |
| 2015/12/29 | 1,510 | 1,518 | 1,497 | 1,516 | +15 | +1% | 11,400 |
| 2015/12/28 | 1,478 | 1,517 | 1,478 | 1,501 | +30 | +2% | 8,100 |
| 2015/12/25 | 1,478 | 1,487 | 1,461 | 1,471 | -3 | -0.2% | 19,800 |
| 2015/12/24 | 1,497 | 1,502 | 1,473 | 1,474 | -23 | -1.5% | 21,300 |
| 2015/12/22 | 1,525 | 1,528 | 1,497 | 1,497 | ±0 | ±0% | 11,600 |
| 2015/12/21 | 1,485 | 1,505 | 1,466 | 1,497 | -4 | -0.3% | 31,000 |
| 2015/12/18 | 1,506 | 1,521 | 1,496 | 1,501 | -15 | -1% | 10,000 |
| 2015/12/17 | 1,504 | 1,529 | 1,465 | 1,516 | +47 | +3.2% | 17,300 |
| 2015/12/16 | 1,465 | 1,497 | 1,461 | 1,469 | +4 | +0.3% | 12,000 |
| 2015/12/15 | 1,496 | 1,496 | 1,465 | 1,465 | -11 | -0.7% | 10,400 |
| 2015/12/14 | 1,460 | 1,483 | 1,445 | 1,476 | -1 | -0.1% | 15,300 |
| 2015/12/11 | 1,520 | 1,520 | 1,476 | 1,477 | -28 | -1.9% | 76,500 |
| 2015/12/10 | 1,535 | 1,535 | 1,496 | 1,505 | -40 | -2.6% | 28,600 |
| 2015/12/09 | 1,570 | 1,587 | 1,537 | 1,545 | -43 | -2.7% | 21,900 |
| 2015/12/08 | 1,598 | 1,613 | 1,572 | 1,588 | +1 | +0.1% | 15,400 |
| 2015/12/07 | 1,552 | 1,600 | 1,552 | 1,587 | +39 | +2.5% | 37,900 |
| 2015/12/04 | 1,534 | 1,577 | 1,534 | 1,548 | -8 | -0.5% | 13,300 |
| 2015/12/03 | 1,549 | 1,564 | 1,534 | 1,556 | -10 | -0.6% | 22,700 |
| 2015/12/02 | 1,568 | 1,574 | 1,561 | 1,566 | +6 | +0.4% | 25,000 |
| 2015/12/01 | 1,559 | 1,581 | 1,548 | 1,560 | +14 | +0.9% | 28,400 |
| 2015/11/30 | 1,525 | 1,546 | 1,524 | 1,546 | +26 | +1.7% | 14,400 |
| 2015/11/27 | 1,540 | 1,540 | 1,519 | 1,520 | -5 | -0.3% | 12,700 |
| 2015/11/26 | 1,553 | 1,557 | 1,514 | 1,525 | -17 | -1.1% | 20,000 |
| 2015/11/25 | 1,530 | 1,551 | 1,515 | 1,542 | +25 | +1.6% | 22,000 |
| 2015/11/24 | 1,491 | 1,521 | 1,490 | 1,517 | +31 | +2.1% | 17,900 |
| 2015/11/20 | 1,504 | 1,504 | 1,479 | 1,486 | -18 | -1.2% | 23,800 |
| 2015/11/19 | 1,475 | 1,510 | 1,473 | 1,504 | +34 | +2.3% | 18,400 |
| 2015/11/18 | 1,485 | 1,492 | 1,467 | 1,470 | -9 | -0.6% | 11,700 |
| 2015/11/17 | 1,480 | 1,480 | 1,462 | 1,479 | +7 | +0.5% | 16,700 |
| 2015/11/16 | 1,480 | 1,480 | 1,462 | 1,472 | -24 | -1.6% | 9,700 |
| 2015/11/13 | 1,500 | 1,510 | 1,488 | 1,496 | -17 | -1.1% | 8,900 |
| 2015/11/12 | 1,495 | 1,516 | 1,475 | 1,513 | +18 | +1.2% | 22,100 |
| 2015/11/11 | 1,492 | 1,497 | 1,486 | 1,495 | +15 | +1% | 6,800 |
| 2015/11/10 | 1,506 | 1,506 | 1,463 | 1,480 | -45 | -3% | 37,300 |
| 2015/11/09 | 1,534 | 1,540 | 1,509 | 1,525 | +28 | +1.9% | 22,900 |
| 2015/11/06 | 1,501 | 1,509 | 1,484 | 1,497 | -3 | -0.2% | 16,900 |
| 2015/11/05 | 1,521 | 1,521 | 1,500 | 1,500 | -13 | -0.9% | 29,100 |
| 2015/11/04 | 1,517 | 1,525 | 1,502 | 1,513 | +4 | +0.3% | 15,500 |
| 2015/11/02 | 1,515 | 1,525 | 1,502 | 1,509 | -7 | -0.5% | 14,700 |
| 2015/10/30 | 1,520 | 1,530 | 1,512 | 1,516 | +5 | +0.3% | 14,300 |
| 2015/10/29 | 1,492 | 1,513 | 1,466 | 1,511 | +35 | +2.4% | 62,700 |
| 2015/10/28 | 1,506 | 1,506 | 1,470 | 1,476 | -14 | -0.9% | 22,400 |
| 2015/10/27 | 1,501 | 1,548 | 1,490 | 1,490 | -7 | -0.5% | 15,300 |
2351～
2400
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 | 166,800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 | 239,600円 | +18.7% | +5.3% | 4.80% | 9.00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 | 195,900円 | +3.3% | +0.9% | 4.29% | 16.34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 |
| ＦＣＥ | 89,800円 | +20.9% | +31.0% | 0.84% | 30.88倍 | 5.51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 | 80,400円 | +4.1% | -17.8% | 3.86% | 14.84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
