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 |
|---|---|---|---|---|---|---|---|
| 2014/08/26 | 1,388 | 1,400 | 1,374 | 1,400 | +15 | +1.1% | 39,500 |
| 2014/08/25 | 1,388 | 1,396 | 1,378 | 1,385 | +12 | +0.9% | 32,500 |
| 2014/08/22 | 1,384 | 1,384 | 1,367 | 1,373 | -22 | -1.6% | 16,800 |
| 2014/08/21 | 1,379 | 1,400 | 1,368 | 1,395 | +14 | +1% | 25,700 |
| 2014/08/20 | 1,386 | 1,387 | 1,377 | 1,381 | -5 | -0.4% | 18,300 |
| 2014/08/19 | 1,406 | 1,415 | 1,375 | 1,386 | -19 | -1.4% | 22,800 |
| 2014/08/18 | 1,418 | 1,419 | 1,375 | 1,405 | -8 | -0.6% | 31,000 |
| 2014/08/15 | 1,418 | 1,429 | 1,400 | 1,413 | +6 | +0.4% | 51,200 |
| 2014/08/14 | 1,369 | 1,436 | 1,368 | 1,407 | +49 | +3.6% | 96,600 |
| 2014/08/13 | 1,330 | 1,369 | 1,326 | 1,358 | +32 | +2.4% | 111,200 |
| 2014/08/12 | 1,300 | 1,330 | 1,300 | 1,326 | +42 | +3.3% | 52,200 |
| 2014/08/11 | 1,265 | 1,287 | 1,226 | 1,284 | +28 | +2.2% | 76,600 |
| 2014/08/08 | 1,285 | 1,288 | 1,220 | 1,256 | -24 | -1.9% | 103,400 |
| 2014/08/07 | 1,304 | 1,315 | 1,200 | 1,280 | -54 | -4% | 208,400 |
| 2014/08/06 | 1,350 | 1,350 | 1,306 | 1,334 | -12 | -0.9% | 38,500 |
| 2014/08/05 | 1,350 | 1,351 | 1,335 | 1,346 | +5 | +0.4% | 38,100 |
| 2014/08/04 | 1,340 | 1,343 | 1,328 | 1,341 | +10 | +0.8% | 36,100 |
| 2014/08/01 | 1,314 | 1,339 | 1,308 | 1,331 | ±0 | ±0% | 55,100 |
| 2014/07/31 | 1,347 | 1,347 | 1,330 | 1,331 | -6 | -0.4% | 20,900 |
| 2014/07/30 | 1,334 | 1,357 | 1,329 | 1,337 | +7 | +0.5% | 49,200 |
| 2014/07/29 | 1,320 | 1,335 | 1,320 | 1,330 | -2 | -0.2% | 32,400 |
| 2014/07/28 | 1,340 | 1,343 | 1,326 | 1,332 | +2 | +0.2% | 44,600 |
| 2014/07/25 | 1,316 | 1,330 | 1,313 | 1,330 | +14 | +1.1% | 21,200 |
| 2014/07/24 | 1,324 | 1,345 | 1,308 | 1,316 | +8 | +0.6% | 33,600 |
| 2014/07/23 | 1,321 | 1,338 | 1,293 | 1,308 | -16 | -1.2% | 40,800 |
| 2014/07/22 | 1,282 | 1,324 | 1,281 | 1,324 | +42 | +3.3% | 41,600 |
| 2014/07/18 | 1,266 | 1,293 | 1,261 | 1,282 | -14 | -1.1% | 33,400 |
| 2014/07/17 | 1,320 | 1,322 | 1,273 | 1,296 | -18 | -1.4% | 72,400 |
| 2014/07/16 | 1,334 | 1,337 | 1,313 | 1,314 | -15 | -1.1% | 32,700 |
| 2014/07/15 | 1,331 | 1,339 | 1,320 | 1,329 | +3 | +0.2% | 30,400 |
| 2014/07/14 | 1,324 | 1,330 | 1,314 | 1,326 | +17 | +1.3% | 24,800 |
| 2014/07/11 | 1,308 | 1,317 | 1,285 | 1,309 | -20 | -1.5% | 88,200 |
| 2014/07/10 | 1,325 | 1,339 | 1,312 | 1,329 | +4 | +0.3% | 69,600 |
| 2014/07/09 | 1,338 | 1,347 | 1,310 | 1,325 | -32 | -2.4% | 87,000 |
| 2014/07/08 | 1,355 | 1,370 | 1,325 | 1,357 | +9 | +0.7% | 78,300 |
| 2014/07/07 | 1,350 | 1,354 | 1,325 | 1,348 | -10 | -0.7% | 56,500 |
| 2014/07/04 | 1,320 | 1,368 | 1,320 | 1,358 | +39 | +3% | 100,100 |
| 2014/07/03 | 1,340 | 1,353 | 1,305 | 1,319 | -28 | -2.1% | 121,200 |
| 2014/07/02 | 1,399 | 1,407 | 1,338 | 1,347 | -51 | -3.6% | 166,100 |
| 2014/07/01 | 1,422 | 1,436 | 1,396 | 1,398 | -21 | -1.5% | 52,800 |
| 2014/06/30 | 1,389 | 1,438 | 1,376 | 1,419 | +15 | +1.1% | 90,400 |
| 2014/06/27 | 1,470 | 1,470 | 1,355 | 1,404 | -58 | -4% | 167,400 |
| 2014/06/26 | 1,426 | 1,474 | 1,420 | 1,462 | +41 | +2.9% | 111,000 |
| 2014/06/25 | 1,414 | 1,441 | 1,397 | 1,421 | +23 | +1.6% | 91,600 |
| 2014/06/24 | 1,363 | 1,408 | 1,342 | 1,398 | +35 | +2.6% | 72,900 |
| 2014/06/23 | 1,335 | 1,368 | 1,330 | 1,363 | +43 | +3.3% | 78,300 |
| 2014/06/20 | 1,336 | 1,340 | 1,280 | 1,320 | -13 | -1% | 44,300 |
| 2014/06/19 | 1,319 | 1,345 | 1,296 | 1,333 | +15 | +1.1% | 62,200 |
| 2014/06/18 | 1,326 | 1,332 | 1,304 | 1,318 | -8 | -0.6% | 38,800 |
| 2014/06/17 | 1,320 | 1,348 | 1,306 | 1,326 | +21 | +1.6% | 83,200 |
2651～
2700
件表示中 / 3005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 | +6.3% | +12.8% | 3.81% | 19.38倍 | 1.64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 |
| ＡＢホテル | 143,000円 | +6.8% | +3.1% | 1.40% | 8.24倍 | 1.59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 | 140,500円 | -4.8% | -60.3% | 5.48% | 43.84倍 | 2.20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 | 110,600円 | +6.7% | +41.1% | 3.44% | 22.94倍 | 1.97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 |
| ＮｅｘＴｏｎｅ | 199,900円 | +18.5% | +75.1% | 1.00% | 16.26倍 | 4.10倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
市場注目の銘柄
チャート関連のコラム
