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 |
|---|---|---|---|---|---|---|---|
| 2014/08/01 | 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 |
| 2014/06/16 | 1,290 | 1,320 | 1,280 | 1,305 | +16 | +1.2% | 85,200 |
| 2014/06/13 | 1,280 | 1,295 | 1,276 | 1,289 | -5 | -0.4% | 56,200 |
| 2014/06/12 | 1,245 | 1,295 | 1,233 | 1,294 | +47 | +3.8% | 66,900 |
| 2014/06/11 | 1,240 | 1,249 | 1,223 | 1,247 | +17 | +1.4% | 52,600 |
| 2014/06/10 | 1,240 | 1,256 | 1,223 | 1,230 | -14 | -1.1% | 50,900 |
| 2014/06/09 | 1,221 | 1,259 | 1,216 | 1,244 | +32 | +2.6% | 100,200 |
| 2014/06/06 | 1,210 | 1,217 | 1,192 | 1,212 | +2 | +0.2% | 59,800 |
| 2014/06/05 | 1,235 | 1,235 | 1,190 | 1,210 | -30 | -2.4% | 93,800 |
| 2014/06/04 | 1,211 | 1,243 | 1,207 | 1,240 | +14 | +1.1% | 85,700 |
| 2014/06/03 | 1,240 | 1,245 | 1,215 | 1,226 | -10 | -0.8% | 89,300 |
| 2014/06/02 | 1,232 | 1,247 | 1,232 | 1,236 | ±0 | ±0% | 60,200 |
| 2014/05/30 | 1,210 | 1,250 | 1,208 | 1,236 | +28 | +2.3% | 212,300 |
| 2014/05/29 | 1,259 | 1,280 | 1,201 | 1,208 | -56 | -4.4% | 359,400 |
| 2014/05/28 | 1,210 | 1,280 | 1,210 | 1,264 | +56 | +4.6% | 308,200 |
| 2014/05/27 | 1,190 | 1,208 | 1,186 | 1,208 | +18 | +1.5% | 134,300 |
| 2014/05/26 | 1,195 | 1,220 | 1,172 | 1,190 | +11 | +0.9% | 100,900 |
| 2014/05/23 | 1,169 | 1,192 | 1,169 | 1,179 | +4 | +0.3% | 56,400 |
2701～
2750
件表示中 / 3038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 | 166,100円 | +6.3% | +12.8% | 3.73% | 19.79倍 | 1.67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 |
| スプリックス | 119,400円 | +6.7% | +41.1% | 3.18% | 24.77倍 | 2.12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 |
| イオレ | 753,000円 | +195.7% | - | 0.00% | 219.21倍 | 77.37倍 |
|
求人広告プラットフォーム「ＨＲアド」などを運営。団体活動向け「らくらく連絡網」も展開 |
| ＦＣＥ | 91,900円 | +20.9% | +31.0% | 0.82% | 31.60倍 | 5.64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 |
| ＣＯＯＫ | 18,400円 | -8.1% | -72.9% | 0.00% | 66.19倍 | 1.10倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
市場注目の銘柄
チャート関連のコラム
