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 |
|---|---|---|---|---|---|---|---|
| 2023/11/09 | 1,563 | 1,565 | 1,546 | 1,561 | +7 | +0.5% | 43,900 |
| 2023/11/08 | 1,557 | 1,569 | 1,554 | 1,554 | -49 | -3.1% | 89,700 |
| 2023/11/07 | 1,605 | 1,612 | 1,601 | 1,603 | -2 | -0.1% | 20,000 |
| 2023/11/06 | 1,616 | 1,616 | 1,604 | 1,605 | +1 | +0.1% | 30,200 |
| 2023/11/02 | 1,613 | 1,614 | 1,597 | 1,604 | -6 | -0.4% | 16,600 |
| 2023/11/01 | 1,609 | 1,614 | 1,605 | 1,610 | +3 | +0.2% | 27,300 |
| 2023/10/31 | 1,593 | 1,607 | 1,593 | 1,607 | +14 | +0.9% | 44,300 |
| 2023/10/30 | 1,592 | 1,593 | 1,586 | 1,593 | ±0 | ±0% | 21,500 |
| 2023/10/27 | 1,590 | 1,594 | 1,586 | 1,593 | +14 | +0.9% | 28,800 |
| 2023/10/26 | 1,579 | 1,588 | 1,578 | 1,579 | -2 | -0.1% | 22,600 |
| 2023/10/25 | 1,570 | 1,587 | 1,570 | 1,581 | +12 | +0.8% | 22,300 |
| 2023/10/24 | 1,568 | 1,573 | 1,553 | 1,569 | +1 | +0.1% | 43,800 |
| 2023/10/23 | 1,581 | 1,586 | 1,568 | 1,568 | -18 | -1.1% | 29,400 |
| 2023/10/20 | 1,580 | 1,589 | 1,578 | 1,586 | +3 | +0.2% | 20,900 |
| 2023/10/19 | 1,586 | 1,592 | 1,581 | 1,583 | -3 | -0.2% | 18,900 |
| 2023/10/18 | 1,582 | 1,587 | 1,576 | 1,586 | +11 | +0.7% | 23,000 |
| 2023/10/17 | 1,579 | 1,585 | 1,571 | 1,575 | -4 | -0.3% | 28,700 |
| 2023/10/16 | 1,586 | 1,594 | 1,574 | 1,579 | -9 | -0.6% | 33,500 |
| 2023/10/13 | 1,590 | 1,590 | 1,584 | 1,588 | -4 | -0.3% | 36,000 |
| 2023/10/12 | 1,590 | 1,595 | 1,586 | 1,592 | +2 | +0.1% | 30,700 |
| 2023/10/11 | 1,596 | 1,596 | 1,588 | 1,590 | -4 | -0.3% | 25,100 |
| 2023/10/10 | 1,596 | 1,598 | 1,590 | 1,594 | +7 | +0.4% | 33,000 |
| 2023/10/06 | 1,589 | 1,596 | 1,584 | 1,587 | ±0 | ±0% | 47,000 |
| 2023/10/05 | 1,566 | 1,588 | 1,565 | 1,587 | +33 | +2.1% | 74,900 |
| 2023/10/04 | 1,549 | 1,579 | 1,540 | 1,554 | +1 | +0.1% | 126,500 |
| 2023/10/03 | 1,572 | 1,572 | 1,552 | 1,553 | -16 | -1% | 80,700 |
| 2023/10/02 | 1,581 | 1,586 | 1,569 | 1,569 | -9 | -0.6% | 123,300 |
| 2023/09/29 | 1,604 | 1,604 | 1,577 | 1,578 | -13 | -0.8% | 135,800 |
| 2023/09/28 | 1,587 | 1,603 | 1,581 | 1,591 | -48 | -2.9% | 176,100 |
| 2023/09/27 | 1,628 | 1,639 | 1,624 | 1,639 | +5 | +0.3% | 279,700 |
| 2023/09/26 | 1,636 | 1,638 | 1,632 | 1,634 | -6 | -0.4% | 65,100 |
| 2023/09/25 | 1,630 | 1,640 | 1,630 | 1,640 | +4 | +0.2% | 99,700 |
| 2023/09/22 | 1,633 | 1,638 | 1,630 | 1,636 | +1 | +0.1% | 73,600 |
| 2023/09/21 | 1,640 | 1,640 | 1,634 | 1,635 | -1 | -0.1% | 74,400 |
| 2023/09/20 | 1,644 | 1,644 | 1,636 | 1,636 | -8 | -0.5% | 63,000 |
| 2023/09/19 | 1,632 | 1,644 | 1,626 | 1,644 | +16 | +1% | 123,200 |
| 2023/09/15 | 1,628 | 1,631 | 1,620 | 1,628 | +6 | +0.4% | 62,700 |
| 2023/09/14 | 1,622 | 1,623 | 1,613 | 1,622 | -3 | -0.2% | 120,800 |
| 2023/09/13 | 1,630 | 1,630 | 1,621 | 1,625 | -6 | -0.4% | 61,100 |
| 2023/09/12 | 1,631 | 1,634 | 1,624 | 1,631 | +2 | +0.1% | 64,200 |
| 2023/09/11 | 1,632 | 1,637 | 1,623 | 1,629 | +4 | +0.2% | 97,400 |
| 2023/09/08 | 1,641 | 1,645 | 1,621 | 1,625 | -25 | -1.5% | 144,400 |
| 2023/09/07 | 1,650 | 1,652 | 1,645 | 1,650 | -5 | -0.3% | 66,700 |
| 2023/09/06 | 1,662 | 1,663 | 1,647 | 1,655 | -4 | -0.2% | 50,000 |
| 2023/09/05 | 1,659 | 1,660 | 1,652 | 1,659 | +8 | +0.5% | 47,600 |
| 2023/09/04 | 1,648 | 1,655 | 1,639 | 1,651 | +19 | +1.2% | 56,900 |
| 2023/09/01 | 1,623 | 1,633 | 1,621 | 1,632 | +8 | +0.5% | 62,000 |
| 2023/08/31 | 1,631 | 1,637 | 1,621 | 1,624 | -6 | -0.4% | 80,800 |
| 2023/08/30 | 1,631 | 1,635 | 1,623 | 1,630 | -10 | -0.6% | 118,500 |
| 2023/08/29 | 1,625 | 1,640 | 1,624 | 1,640 | +18 | +1.1% | 44,500 |
401～
450
件表示中 / 3004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 | 161,700円 | +6.3% | +12.8% | 3.83% | 19.25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 |
| ビーウィズ | 143,200円 | -3.0% | -43.0% | 5.38% | 21.03倍 | 2.29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 |
| ＡＢホテル | 142,400円 | +6.8% | +3.1% | 1.40% | 8.21倍 | 1.62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 |
| 東京個別 | 36,600円 | +8.4% | +2.2% | 3.28% | 19.91倍 | 2.31倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| ナレルＧ | 224,100円 | +18.7% | +5.3% | 5.13% | 8.41倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム
