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 |
|---|---|---|---|---|---|---|---|
| 2015/04/09 | 1,375 | 1,375 | 1,360 | 1,375 | ±0 | ±0% | 20,400 |
| 2015/04/08 | 1,336 | 1,382 | 1,336 | 1,375 | +39 | +2.9% | 49,700 |
| 2015/04/07 | 1,330 | 1,341 | 1,330 | 1,336 | +9 | +0.7% | 26,600 |
| 2015/04/06 | 1,314 | 1,334 | 1,302 | 1,327 | +8 | +0.6% | 21,100 |
| 2015/04/03 | 1,280 | 1,319 | 1,278 | 1,319 | +42 | +3.3% | 51,800 |
| 2015/04/02 | 1,275 | 1,280 | 1,269 | 1,277 | +3 | +0.2% | 26,100 |
| 2015/04/01 | 1,275 | 1,279 | 1,269 | 1,274 | -1 | -0.1% | 24,200 |
| 2015/03/31 | 1,286 | 1,293 | 1,274 | 1,275 | -12 | -0.9% | 21,100 |
| 2015/03/30 | 1,269 | 1,290 | 1,268 | 1,287 | +3 | +0.2% | 21,700 |
| 2015/03/27 | 1,298 | 1,298 | 1,270 | 1,284 | -40 | -3% | 37,600 |
| 2015/03/26 | 1,318 | 1,328 | 1,310 | 1,324 | +1 | +0.1% | 88,400 |
| 2015/03/25 | 1,325 | 1,329 | 1,315 | 1,323 | -13 | -1% | 25,400 |
| 2015/03/24 | 1,353 | 1,353 | 1,317 | 1,336 | -17 | -1.3% | 19,900 |
| 2015/03/23 | 1,315 | 1,354 | 1,315 | 1,353 | +42 | +3.2% | 62,200 |
| 2015/03/20 | 1,287 | 1,316 | 1,285 | 1,311 | +31 | +2.4% | 45,400 |
| 2015/03/19 | 1,269 | 1,287 | 1,269 | 1,280 | -9 | -0.7% | 22,700 |
| 2015/03/18 | 1,275 | 1,296 | 1,271 | 1,289 | +30 | +2.4% | 51,100 |
| 2015/03/17 | 1,252 | 1,271 | 1,251 | 1,259 | +11 | +0.9% | 32,000 |
| 2015/03/16 | 1,242 | 1,255 | 1,238 | 1,248 | +20 | +1.6% | 28,200 |
| 2015/03/13 | 1,230 | 1,235 | 1,225 | 1,228 | +1 | +0.1% | 43,100 |
| 2015/03/12 | 1,222 | 1,231 | 1,218 | 1,227 | +5 | +0.4% | 30,700 |
| 2015/03/11 | 1,224 | 1,229 | 1,215 | 1,222 | -6 | -0.5% | 40,600 |
| 2015/03/10 | 1,236 | 1,240 | 1,221 | 1,228 | -10 | -0.8% | 38,800 |
| 2015/03/09 | 1,239 | 1,248 | 1,233 | 1,238 | -1 | -0.1% | 29,600 |
| 2015/03/06 | 1,246 | 1,248 | 1,234 | 1,239 | -7 | -0.6% | 25,500 |
| 2015/03/05 | 1,245 | 1,254 | 1,241 | 1,246 | ±0 | ±0% | 18,300 |
| 2015/03/04 | 1,261 | 1,265 | 1,246 | 1,246 | -21 | -1.7% | 16,000 |
| 2015/03/03 | 1,250 | 1,267 | 1,250 | 1,267 | +17 | +1.4% | 18,000 |
| 2015/03/02 | 1,249 | 1,262 | 1,245 | 1,250 | +1 | +0.1% | 23,100 |
| 2015/02/27 | 1,268 | 1,269 | 1,247 | 1,249 | -16 | -1.3% | 29,100 |
| 2015/02/26 | 1,251 | 1,265 | 1,251 | 1,265 | +6 | +0.5% | 14,700 |
| 2015/02/25 | 1,241 | 1,261 | 1,241 | 1,259 | +10 | +0.8% | 18,100 |
| 2015/02/24 | 1,258 | 1,258 | 1,241 | 1,249 | -9 | -0.7% | 24,000 |
| 2015/02/23 | 1,260 | 1,260 | 1,255 | 1,258 | +5 | +0.4% | 12,700 |
| 2015/02/20 | 1,226 | 1,256 | 1,226 | 1,253 | +28 | +2.3% | 40,000 |
| 2015/02/19 | 1,226 | 1,240 | 1,221 | 1,225 | ±0 | ±0% | 17,700 |
| 2015/02/18 | 1,221 | 1,248 | 1,218 | 1,225 | +12 | +1% | 28,700 |
| 2015/02/17 | 1,205 | 1,218 | 1,205 | 1,213 | +1 | +0.1% | 21,900 |
| 2015/02/16 | 1,237 | 1,239 | 1,200 | 1,212 | -32 | -2.6% | 67,200 |
| 2015/02/13 | 1,252 | 1,260 | 1,241 | 1,244 | -1 | -0.1% | 19,800 |
| 2015/02/12 | 1,236 | 1,249 | 1,236 | 1,245 | +5 | +0.4% | 32,700 |
| 2015/02/10 | 1,240 | 1,246 | 1,231 | 1,240 | -10 | -0.8% | 42,900 |
| 2015/02/09 | 1,270 | 1,277 | 1,244 | 1,250 | -22 | -1.7% | 45,100 |
| 2015/02/06 | 1,282 | 1,287 | 1,272 | 1,272 | -9 | -0.7% | 17,000 |
| 2015/02/05 | 1,275 | 1,283 | 1,275 | 1,281 | +7 | +0.5% | 5,000 |
| 2015/02/04 | 1,270 | 1,287 | 1,270 | 1,274 | +6 | +0.5% | 11,700 |
| 2015/02/03 | 1,280 | 1,284 | 1,268 | 1,268 | -12 | -0.9% | 13,900 |
| 2015/02/02 | 1,287 | 1,290 | 1,275 | 1,280 | +3 | +0.2% | 14,800 |
| 2015/01/30 | 1,265 | 1,284 | 1,265 | 1,277 | +12 | +0.9% | 12,900 |
| 2015/01/29 | 1,271 | 1,279 | 1,264 | 1,265 | -7 | -0.6% | 13,300 |
2501～
2550
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% | 16.84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
