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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,580 | 1,598 | 1,569 | 1,585 | -10 | -0.6% | 39,400 |
| 2025/04/02 | 1,613 | 1,613 | 1,595 | 1,595 | -17 | -1.1% | 37,000 |
| 2025/04/01 | 1,621 | 1,625 | 1,610 | 1,612 | -3 | -0.2% | 35,400 |
| 2025/03/31 | 1,643 | 1,643 | 1,612 | 1,615 | -15 | -0.9% | 41,600 |
| 2025/03/28 | 1,631 | 1,635 | 1,620 | 1,630 | -53 | -3.1% | 86,700 |
| 2025/03/27 | 1,673 | 1,683 | 1,665 | 1,683 | +13 | +0.8% | 127,200 |
| 2025/03/26 | 1,655 | 1,670 | 1,655 | 1,670 | +14 | +0.8% | 28,400 |
| 2025/03/25 | 1,656 | 1,658 | 1,647 | 1,656 | +7 | +0.4% | 20,700 |
| 2025/03/24 | 1,658 | 1,658 | 1,648 | 1,649 | -3 | -0.2% | 39,600 |
| 2025/03/21 | 1,647 | 1,653 | 1,644 | 1,652 | +7 | +0.4% | 34,500 |
| 2025/03/19 | 1,640 | 1,652 | 1,635 | 1,645 | -9 | -0.5% | 62,100 |
| 2025/03/18 | 1,654 | 1,659 | 1,650 | 1,654 | +7 | +0.4% | 42,100 |
| 2025/03/17 | 1,641 | 1,649 | 1,641 | 1,647 | +6 | +0.4% | 53,700 |
| 2025/03/14 | 1,630 | 1,647 | 1,630 | 1,641 | ±0 | ±0% | 38,200 |
| 2025/03/13 | 1,633 | 1,646 | 1,630 | 1,641 | ±0 | ±0% | 31,700 |
| 2025/03/12 | 1,634 | 1,645 | 1,634 | 1,641 | +4 | +0.2% | 22,400 |
| 2025/03/11 | 1,638 | 1,640 | 1,626 | 1,637 | -7 | -0.4% | 31,300 |
| 2025/03/10 | 1,651 | 1,652 | 1,641 | 1,644 | ±0 | ±0% | 31,600 |
| 2025/03/07 | 1,640 | 1,655 | 1,633 | 1,644 | ±0 | ±0% | 36,000 |
| 2025/03/06 | 1,643 | 1,648 | 1,638 | 1,644 | +12 | +0.7% | 50,100 |
| 2025/03/05 | 1,626 | 1,632 | 1,624 | 1,632 | +6 | +0.4% | 51,100 |
| 2025/03/04 | 1,625 | 1,631 | 1,622 | 1,626 | -11 | -0.7% | 67,900 |
| 2025/03/03 | 1,640 | 1,641 | 1,632 | 1,637 | +8 | +0.5% | 72,500 |
| 2025/02/28 | 1,630 | 1,636 | 1,622 | 1,629 | -5 | -0.3% | 71,300 |
| 2025/02/27 | 1,640 | 1,640 | 1,630 | 1,634 | +4 | +0.2% | 56,600 |
| 2025/02/26 | 1,631 | 1,635 | 1,627 | 1,630 | -2 | -0.1% | 25,700 |
| 2025/02/25 | 1,630 | 1,643 | 1,630 | 1,632 | -3 | -0.2% | 25,400 |
| 2025/02/21 | 1,642 | 1,645 | 1,630 | 1,635 | -8 | -0.5% | 21,800 |
| 2025/02/20 | 1,650 | 1,654 | 1,643 | 1,643 | -8 | -0.5% | 14,500 |
| 2025/02/19 | 1,656 | 1,658 | 1,651 | 1,651 | -5 | -0.3% | 6,300 |
| 2025/02/18 | 1,657 | 1,657 | 1,651 | 1,656 | -3 | -0.2% | 7,100 |
| 2025/02/17 | 1,654 | 1,659 | 1,653 | 1,659 | +4 | +0.2% | 7,400 |
| 2025/02/14 | 1,660 | 1,660 | 1,655 | 1,655 | -5 | -0.3% | 7,300 |
| 2025/02/13 | 1,655 | 1,663 | 1,653 | 1,660 | ±0 | ±0% | 10,600 |
| 2025/02/12 | 1,663 | 1,663 | 1,653 | 1,660 | +1 | +0.1% | 9,900 |
| 2025/02/10 | 1,663 | 1,663 | 1,655 | 1,659 | -4 | -0.2% | 12,400 |
| 2025/02/07 | 1,661 | 1,680 | 1,660 | 1,663 | +1 | +0.1% | 15,700 |
| 2025/02/06 | 1,663 | 1,663 | 1,654 | 1,662 | +6 | +0.4% | 5,400 |
| 2025/02/05 | 1,665 | 1,665 | 1,654 | 1,656 | +5 | +0.3% | 8,000 |
| 2025/02/04 | 1,650 | 1,660 | 1,647 | 1,651 | +8 | +0.5% | 8,800 |
| 2025/02/03 | 1,657 | 1,659 | 1,643 | 1,643 | -14 | -0.8% | 19,700 |
| 2025/01/31 | 1,666 | 1,666 | 1,655 | 1,657 | -5 | -0.3% | 6,700 |
| 2025/01/30 | 1,663 | 1,665 | 1,657 | 1,662 | +3 | +0.2% | 8,200 |
| 2025/01/29 | 1,660 | 1,662 | 1,656 | 1,659 | ±0 | ±0% | 8,300 |
| 2025/01/28 | 1,655 | 1,659 | 1,655 | 1,659 | +8 | +0.5% | 6,100 |
| 2025/01/27 | 1,656 | 1,658 | 1,650 | 1,651 | +3 | +0.2% | 9,500 |
| 2025/01/24 | 1,646 | 1,652 | 1,640 | 1,648 | +7 | +0.4% | 8,000 |
| 2025/01/23 | 1,645 | 1,648 | 1,641 | 1,641 | -5 | -0.3% | 8,400 |
| 2025/01/22 | 1,645 | 1,655 | 1,645 | 1,646 | +2 | +0.1% | 5,400 |
| 2025/01/21 | 1,654 | 1,654 | 1,643 | 1,644 | +1 | +0.1% | 4,800 |
1～
50
件表示中 / 2944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 | 155,400円 | +4.2% | +39.1% | 3.99% | 18.06倍 | 1.25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 |
| ＣＯＯＫ | 18,700円 | -8.1% | -45.9% | 0.00% | 34.31倍 | 1.14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 |
| ＬＩＦＵＬＬ | 13,800円 | -11.1% | - | 2.69% | 9.30倍 | 0.74倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| 楽 待 | 85,800円 | +32.0% | +41.4% | 1.17% | 16.14倍 | 3.26倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| アルトナー | 172,000円 | +3.3% | +0.9% | 4.88% | 14.35倍 | 3.89倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介サービスにも進出 |
市場注目の銘柄
チャート関連のコラム
