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 |
|---|---|---|---|---|---|---|---|
| 2015/01/27 | 1,287 | 1,287 | 1,266 | 1,274 | ±0 | ±0% | 11,400 |
| 2015/01/26 | 1,282 | 1,282 | 1,270 | 1,274 | +1 | +0.1% | 12,700 |
| 2015/01/23 | 1,260 | 1,277 | 1,260 | 1,273 | +9 | +0.7% | 12,000 |
| 2015/01/22 | 1,267 | 1,272 | 1,253 | 1,264 | -3 | -0.2% | 15,600 |
| 2015/01/21 | 1,268 | 1,269 | 1,258 | 1,267 | +7 | +0.6% | 13,700 |
| 2015/01/20 | 1,260 | 1,260 | 1,253 | 1,260 | +13 | +1% | 4,900 |
| 2015/01/19 | 1,256 | 1,262 | 1,244 | 1,247 | -5 | -0.4% | 11,100 |
| 2015/01/16 | 1,255 | 1,257 | 1,236 | 1,252 | -8 | -0.6% | 15,000 |
| 2015/01/15 | 1,255 | 1,269 | 1,253 | 1,260 | +8 | +0.6% | 8,800 |
| 2015/01/14 | 1,258 | 1,265 | 1,240 | 1,252 | -6 | -0.5% | 19,300 |
| 2015/01/13 | 1,266 | 1,267 | 1,231 | 1,258 | -27 | -2.1% | 44,800 |
| 2015/01/09 | 1,287 | 1,295 | 1,283 | 1,285 | ±0 | ±0% | 12,600 |
| 2015/01/08 | 1,294 | 1,296 | 1,283 | 1,285 | -1 | -0.1% | 14,000 |
| 2015/01/07 | 1,284 | 1,292 | 1,282 | 1,286 | +5 | +0.4% | 10,600 |
| 2015/01/06 | 1,290 | 1,290 | 1,281 | 1,281 | -10 | -0.8% | 12,300 |
| 2015/01/05 | 1,287 | 1,295 | 1,285 | 1,291 | +9 | +0.7% | 15,900 |
| 2014/12/30 | 1,284 | 1,286 | 1,281 | 1,282 | -2 | -0.2% | 15,900 |
| 2014/12/29 | 1,270 | 1,286 | 1,270 | 1,284 | +18 | +1.4% | 23,100 |
| 2014/12/26 | 1,262 | 1,270 | 1,257 | 1,266 | +4 | +0.3% | 16,000 |
| 2014/12/25 | 1,269 | 1,269 | 1,252 | 1,262 | -2 | -0.2% | 22,500 |
| 2014/12/24 | 1,268 | 1,268 | 1,260 | 1,264 | +7 | +0.6% | 11,800 |
| 2014/12/22 | 1,257 | 1,258 | 1,251 | 1,257 | +10 | +0.8% | 17,600 |
| 2014/12/19 | 1,247 | 1,256 | 1,243 | 1,247 | +6 | +0.5% | 16,000 |
| 2014/12/18 | 1,235 | 1,245 | 1,235 | 1,241 | +16 | +1.3% | 11,900 |
| 2014/12/17 | 1,237 | 1,240 | 1,221 | 1,225 | -4 | -0.3% | 12,200 |
| 2014/12/16 | 1,235 | 1,238 | 1,218 | 1,229 | -9 | -0.7% | 27,900 |
| 2014/12/15 | 1,244 | 1,248 | 1,235 | 1,238 | +2 | +0.2% | 15,500 |
| 2014/12/12 | 1,240 | 1,245 | 1,231 | 1,236 | +3 | +0.2% | 18,200 |
| 2014/12/11 | 1,232 | 1,240 | 1,226 | 1,233 | -1 | -0.1% | 14,500 |
| 2014/12/10 | 1,235 | 1,250 | 1,223 | 1,234 | -5 | -0.4% | 20,700 |
| 2014/12/09 | 1,241 | 1,265 | 1,236 | 1,239 | -36 | -2.8% | 30,100 |
| 2014/12/08 | 1,280 | 1,286 | 1,273 | 1,275 | -3 | -0.2% | 12,700 |
| 2014/12/05 | 1,295 | 1,295 | 1,276 | 1,278 | -19 | -1.5% | 21,300 |
| 2014/12/04 | 1,284 | 1,297 | 1,284 | 1,297 | +3 | +0.2% | 8,600 |
| 2014/12/03 | 1,296 | 1,304 | 1,280 | 1,294 | -4 | -0.3% | 26,600 |
| 2014/12/02 | 1,285 | 1,299 | 1,282 | 1,298 | +13 | +1% | 14,400 |
| 2014/12/01 | 1,287 | 1,289 | 1,271 | 1,285 | +14 | +1.1% | 20,800 |
| 2014/11/28 | 1,278 | 1,286 | 1,266 | 1,271 | +8 | +0.6% | 35,200 |
| 2014/11/27 | 1,259 | 1,264 | 1,250 | 1,263 | +20 | +1.6% | 30,600 |
| 2014/11/26 | 1,233 | 1,247 | 1,233 | 1,243 | +10 | +0.8% | 16,100 |
| 2014/11/25 | 1,225 | 1,243 | 1,225 | 1,233 | +8 | +0.7% | 18,200 |
| 2014/11/21 | 1,244 | 1,244 | 1,220 | 1,225 | -19 | -1.5% | 29,600 |
| 2014/11/20 | 1,248 | 1,260 | 1,242 | 1,244 | -10 | -0.8% | 21,400 |
| 2014/11/19 | 1,239 | 1,260 | 1,234 | 1,254 | +27 | +2.2% | 45,800 |
| 2014/11/18 | 1,265 | 1,279 | 1,200 | 1,227 | -38 | -3% | 103,600 |
| 2014/11/17 | 1,286 | 1,288 | 1,263 | 1,265 | -21 | -1.6% | 27,000 |
| 2014/11/14 | 1,297 | 1,299 | 1,275 | 1,286 | +6 | +0.5% | 30,100 |
| 2014/11/13 | 1,274 | 1,280 | 1,265 | 1,280 | +6 | +0.5% | 24,700 |
| 2014/11/12 | 1,287 | 1,293 | 1,272 | 1,274 | -15 | -1.2% | 28,100 |
| 2014/11/11 | 1,293 | 1,293 | 1,284 | 1,289 | +5 | +0.4% | 10,200 |
2501～
2550
件表示中 / 2955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 | 162,800円 | +4.2% | +39.1% | 3.81% | 18.92倍 | 1.31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 |
| アゴーラＨＧ | 7,200円 | +9.8% | +162.1% | 0.00% | 52.17倍 | 4.93倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| 日本スキー | 42,100円 | +19.5% | +20.7% | 0.83% | 15.04倍 | 2.63倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| ナレルＧ | 227,900円 | +18.7% | +5.3% | 5.05% | 8.55倍 | 1.48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 |
| セラク | 142,800円 | +10.3% | +10.1% | 0.92% | 11.18倍 | 2.29倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
市場注目の銘柄
チャート関連のコラム
