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 |
|---|---|---|---|---|---|---|---|
| 2015/06/24 | 1,566 | 1,567 | 1,542 | 1,547 | -13 | -0.8% | 14,300 |
| 2015/06/23 | 1,556 | 1,560 | 1,548 | 1,560 | +9 | +0.6% | 8,000 |
| 2015/06/22 | 1,541 | 1,575 | 1,540 | 1,551 | +9 | +0.6% | 10,900 |
| 2015/06/19 | 1,550 | 1,555 | 1,527 | 1,542 | -4 | -0.3% | 8,000 |
| 2015/06/18 | 1,546 | 1,555 | 1,540 | 1,546 | -7 | -0.5% | 7,800 |
| 2015/06/17 | 1,550 | 1,564 | 1,550 | 1,553 | -2 | -0.1% | 6,300 |
| 2015/06/16 | 1,555 | 1,566 | 1,550 | 1,555 | ±0 | ±0% | 6,100 |
| 2015/06/15 | 1,569 | 1,572 | 1,545 | 1,555 | -1 | -0.1% | 7,700 |
| 2015/06/12 | 1,561 | 1,561 | 1,547 | 1,556 | +14 | +0.9% | 21,400 |
| 2015/06/11 | 1,536 | 1,562 | 1,512 | 1,542 | -3 | -0.2% | 21,200 |
| 2015/06/10 | 1,531 | 1,558 | 1,531 | 1,545 | +11 | +0.7% | 9,700 |
| 2015/06/09 | 1,552 | 1,552 | 1,534 | 1,534 | -18 | -1.2% | 15,500 |
| 2015/06/08 | 1,535 | 1,562 | 1,530 | 1,552 | +17 | +1.1% | 10,300 |
| 2015/06/05 | 1,533 | 1,544 | 1,528 | 1,535 | +2 | +0.1% | 8,800 |
| 2015/06/04 | 1,529 | 1,552 | 1,525 | 1,533 | +4 | +0.3% | 11,000 |
| 2015/06/03 | 1,545 | 1,556 | 1,528 | 1,529 | -41 | -2.6% | 17,000 |
| 2015/06/02 | 1,543 | 1,572 | 1,543 | 1,570 | +12 | +0.8% | 21,200 |
| 2015/06/01 | 1,569 | 1,569 | 1,529 | 1,558 | ±0 | ±0% | 13,500 |
| 2015/05/29 | 1,550 | 1,564 | 1,550 | 1,558 | +11 | +0.7% | 15,600 |
| 2015/05/28 | 1,559 | 1,573 | 1,546 | 1,547 | -7 | -0.5% | 17,900 |
| 2015/05/27 | 1,516 | 1,579 | 1,516 | 1,554 | +26 | +1.7% | 27,000 |
| 2015/05/26 | 1,535 | 1,555 | 1,526 | 1,528 | +3 | +0.2% | 20,600 |
| 2015/05/25 | 1,514 | 1,529 | 1,513 | 1,525 | +3 | +0.2% | 16,800 |
| 2015/05/22 | 1,527 | 1,541 | 1,516 | 1,522 | -2 | -0.1% | 18,100 |
| 2015/05/21 | 1,541 | 1,548 | 1,519 | 1,524 | -17 | -1.1% | 20,800 |
| 2015/05/20 | 1,536 | 1,554 | 1,535 | 1,541 | +3 | +0.2% | 13,200 |
| 2015/05/19 | 1,552 | 1,573 | 1,536 | 1,538 | -27 | -1.7% | 33,800 |
| 2015/05/18 | 1,575 | 1,575 | 1,558 | 1,565 | +14 | +0.9% | 16,100 |
| 2015/05/15 | 1,529 | 1,563 | 1,510 | 1,551 | +17 | +1.1% | 21,800 |
| 2015/05/14 | 1,551 | 1,578 | 1,531 | 1,534 | -41 | -2.6% | 25,000 |
| 2015/05/13 | 1,590 | 1,590 | 1,540 | 1,575 | -13 | -0.8% | 30,000 |
| 2015/05/12 | 1,509 | 1,590 | 1,509 | 1,588 | +58 | +3.8% | 52,800 |
| 2015/05/11 | 1,487 | 1,535 | 1,487 | 1,530 | +60 | +4.1% | 36,200 |
| 2015/05/08 | 1,474 | 1,482 | 1,429 | 1,470 | -3 | -0.2% | 25,100 |
| 2015/05/07 | 1,470 | 1,500 | 1,469 | 1,473 | +4 | +0.3% | 45,500 |
| 2015/05/01 | 1,419 | 1,478 | 1,413 | 1,469 | +54 | +3.8% | 63,600 |
| 2015/04/30 | 1,400 | 1,424 | 1,394 | 1,415 | +27 | +1.9% | 44,300 |
| 2015/04/28 | 1,399 | 1,399 | 1,373 | 1,388 | -4 | -0.3% | 95,200 |
| 2015/04/27 | 1,401 | 1,405 | 1,369 | 1,392 | +16 | +1.2% | 27,500 |
| 2015/04/24 | 1,387 | 1,388 | 1,375 | 1,376 | -7 | -0.5% | 14,700 |
| 2015/04/23 | 1,383 | 1,385 | 1,367 | 1,383 | -2 | -0.1% | 11,300 |
| 2015/04/22 | 1,364 | 1,396 | 1,364 | 1,385 | +5 | +0.4% | 16,000 |
| 2015/04/21 | 1,382 | 1,382 | 1,362 | 1,380 | -2 | -0.1% | 14,600 |
| 2015/04/20 | 1,358 | 1,388 | 1,358 | 1,382 | +23 | +1.7% | 31,700 |
| 2015/04/17 | 1,374 | 1,374 | 1,351 | 1,359 | -16 | -1.2% | 24,600 |
| 2015/04/16 | 1,373 | 1,375 | 1,350 | 1,375 | +10 | +0.7% | 14,800 |
| 2015/04/15 | 1,352 | 1,376 | 1,352 | 1,365 | +13 | +1% | 22,300 |
| 2015/04/14 | 1,360 | 1,360 | 1,335 | 1,352 | -9 | -0.7% | 17,100 |
| 2015/04/13 | 1,372 | 1,372 | 1,355 | 1,361 | -13 | -0.9% | 27,700 |
| 2015/04/10 | 1,381 | 1,381 | 1,362 | 1,374 | -1 | -0.1% | 26,500 |
2451～
2500
件表示中 / 3006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 | 162,300円 | +6.3% | +12.8% | 3.82% | 19.32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 | 90,200円 | +5.4% | -0.5% | 1.11% | 16.83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 | 142,200円 | +6.8% | +3.1% | 1.41% | 8.19倍 | 1.58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 | 141,400円 | -4.8% | -60.3% | 5.45% | 44.12倍 | 2.22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 | 110,200円 | +6.7% | +41.1% | 3.45% | 22.86倍 | 1.96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
