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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,648 | 1,648 | 1,620 | 1,632 | -16 | -1% | 21,100 |
| 2024/05/01 | 1,650 | 1,650 | 1,646 | 1,648 | -2 | -0.1% | 10,300 |
| 2024/04/30 | 1,661 | 1,661 | 1,638 | 1,650 | +12 | +0.7% | 17,900 |
| 2024/04/26 | 1,636 | 1,641 | 1,631 | 1,638 | +6 | +0.4% | 24,400 |
| 2024/04/25 | 1,639 | 1,639 | 1,631 | 1,632 | -7 | -0.4% | 10,300 |
| 2024/04/24 | 1,643 | 1,643 | 1,633 | 1,639 | +3 | +0.2% | 14,500 |
| 2024/04/23 | 1,640 | 1,641 | 1,627 | 1,636 | +9 | +0.6% | 10,100 |
| 2024/04/22 | 1,628 | 1,632 | 1,623 | 1,627 | +10 | +0.6% | 14,600 |
| 2024/04/19 | 1,640 | 1,640 | 1,609 | 1,617 | -23 | -1.4% | 37,000 |
| 2024/04/18 | 1,642 | 1,646 | 1,640 | 1,640 | +3 | +0.2% | 12,400 |
| 2024/04/17 | 1,655 | 1,655 | 1,632 | 1,637 | -9 | -0.5% | 14,100 |
| 2024/04/16 | 1,670 | 1,670 | 1,642 | 1,646 | -20 | -1.2% | 30,100 |
| 2024/04/15 | 1,677 | 1,682 | 1,661 | 1,666 | -10 | -0.6% | 18,600 |
| 2024/04/12 | 1,685 | 1,685 | 1,672 | 1,676 | -9 | -0.5% | 13,600 |
| 2024/04/11 | 1,683 | 1,691 | 1,680 | 1,685 | -4 | -0.2% | 12,800 |
| 2024/04/10 | 1,690 | 1,691 | 1,686 | 1,689 | +6 | +0.4% | 8,500 |
| 2024/04/09 | 1,678 | 1,688 | 1,670 | 1,683 | +8 | +0.5% | 13,300 |
| 2024/04/08 | 1,667 | 1,675 | 1,660 | 1,675 | +20 | +1.2% | 19,900 |
| 2024/04/05 | 1,648 | 1,656 | 1,640 | 1,655 | +6 | +0.4% | 17,500 |
| 2024/04/04 | 1,642 | 1,649 | 1,637 | 1,649 | +7 | +0.4% | 22,500 |
| 2024/04/03 | 1,635 | 1,648 | 1,630 | 1,642 | +12 | +0.7% | 22,600 |
| 2024/04/02 | 1,645 | 1,645 | 1,626 | 1,630 | -16 | -1% | 35,100 |
| 2024/04/01 | 1,659 | 1,660 | 1,646 | 1,646 | -10 | -0.6% | 16,900 |
| 2024/03/29 | 1,645 | 1,659 | 1,645 | 1,656 | +16 | +1% | 27,300 |
| 2024/03/28 | 1,650 | 1,653 | 1,639 | 1,640 | -67 | -3.9% | 77,600 |
| 2024/03/27 | 1,701 | 1,713 | 1,701 | 1,707 | +11 | +0.6% | 131,000 |
| 2024/03/26 | 1,693 | 1,697 | 1,690 | 1,696 | +2 | +0.1% | 20,600 |
| 2024/03/25 | 1,691 | 1,700 | 1,686 | 1,694 | +12 | +0.7% | 35,100 |
| 2024/03/22 | 1,692 | 1,696 | 1,677 | 1,682 | -9 | -0.5% | 33,900 |
| 2024/03/21 | 1,697 | 1,711 | 1,686 | 1,691 | -33 | -1.9% | 75,300 |
| 2024/03/19 | 1,711 | 1,724 | 1,709 | 1,724 | +13 | +0.8% | 25,100 |
| 2024/03/18 | 1,715 | 1,717 | 1,706 | 1,711 | +1 | +0.1% | 19,600 |
| 2024/03/15 | 1,709 | 1,714 | 1,695 | 1,710 | ±0 | ±0% | 34,200 |
| 2024/03/14 | 1,676 | 1,710 | 1,676 | 1,710 | +35 | +2.1% | 40,100 |
| 2024/03/13 | 1,682 | 1,687 | 1,667 | 1,675 | -5 | -0.3% | 25,800 |
| 2024/03/12 | 1,669 | 1,680 | 1,660 | 1,680 | +13 | +0.8% | 42,900 |
| 2024/03/11 | 1,674 | 1,676 | 1,655 | 1,667 | -9 | -0.5% | 48,200 |
| 2024/03/08 | 1,672 | 1,681 | 1,672 | 1,676 | +4 | +0.2% | 42,300 |
| 2024/03/07 | 1,680 | 1,682 | 1,666 | 1,672 | +4 | +0.2% | 38,500 |
| 2024/03/06 | 1,669 | 1,677 | 1,668 | 1,668 | ±0 | ±0% | 67,900 |
| 2024/03/05 | 1,671 | 1,674 | 1,663 | 1,668 | +5 | +0.3% | 66,000 |
| 2024/03/04 | 1,687 | 1,687 | 1,662 | 1,663 | -4 | -0.2% | 67,500 |
| 2024/03/01 | 1,676 | 1,678 | 1,663 | 1,667 | -12 | -0.7% | 47,300 |
| 2024/02/29 | 1,686 | 1,688 | 1,676 | 1,679 | -10 | -0.6% | 40,100 |
| 2024/02/28 | 1,688 | 1,697 | 1,687 | 1,689 | -1 | -0.1% | 47,400 |
| 2024/02/27 | 1,680 | 1,690 | 1,673 | 1,690 | +15 | +0.9% | 26,500 |
| 2024/02/26 | 1,680 | 1,683 | 1,674 | 1,675 | +3 | +0.2% | 13,400 |
| 2024/02/22 | 1,682 | 1,682 | 1,668 | 1,672 | -2 | -0.1% | 13,500 |
| 2024/02/21 | 1,683 | 1,683 | 1,671 | 1,674 | -10 | -0.6% | 10,400 |
| 2024/02/20 | 1,680 | 1,700 | 1,673 | 1,684 | +4 | +0.2% | 22,700 |
1～
50
件表示中 / 2720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 | 163,200円 | -2.7% | -27.6% | 3.80% | 29.92倍 | 1.49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 |
| 鎌倉新書 | 53,000円 | +23.7% | +35.0% | 0.75% | 25.51倍 | 6.24倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| オリコンＨＤ | 327,500円 | +1.1% | -6.1% | 3.05% | 7.67倍 | 0.90倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
| ヒビノ | 195,500円 | +18.1% | +71.4% | 1.53% | 15.52倍 | 2.07倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| 明光ネット | 72,000円 | +5.4% | +0.6% | 4.72% | 22.14倍 | 1.57倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
市場注目の銘柄
チャート関連のコラム
