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 |
---|---|---|---|---|---|---|---|
2025/07/01 | 1,626 | 1,626 | 1,616 | 1,617 | -11 | -0.7% | 7,200 |
2025/06/30 | 1,640 | 1,641 | 1,628 | 1,628 | -19 | -1.2% | 8,500 |
2025/06/27 | 1,621 | 1,647 | 1,613 | 1,647 | +32 | +2% | 17,200 |
2025/06/26 | 1,602 | 1,615 | 1,602 | 1,615 | +9 | +0.6% | 7,500 |
2025/06/25 | 1,605 | 1,609 | 1,601 | 1,606 | -1 | -0.1% | 9,400 |
2025/06/24 | 1,610 | 1,610 | 1,602 | 1,607 | +7 | +0.4% | 5,600 |
2025/06/23 | 1,605 | 1,609 | 1,600 | 1,600 | -5 | -0.3% | 7,600 |
2025/06/20 | 1,622 | 1,622 | 1,605 | 1,605 | -9 | -0.6% | 11,300 |
2025/06/19 | 1,619 | 1,621 | 1,614 | 1,614 | +1 | +0.1% | 5,800 |
2025/06/18 | 1,609 | 1,623 | 1,609 | 1,613 | -2 | -0.1% | 5,500 |
2025/06/17 | 1,616 | 1,627 | 1,610 | 1,615 | -16 | -1% | 12,800 |
2025/06/16 | 1,637 | 1,637 | 1,626 | 1,631 | -6 | -0.4% | 6,900 |
2025/06/13 | 1,628 | 1,645 | 1,626 | 1,637 | +9 | +0.6% | 13,300 |
2025/06/12 | 1,636 | 1,636 | 1,627 | 1,628 | -9 | -0.5% | 5,400 |
2025/06/11 | 1,630 | 1,640 | 1,625 | 1,637 | +6 | +0.4% | 9,500 |
2025/06/10 | 1,630 | 1,639 | 1,625 | 1,631 | +1 | +0.1% | 13,400 |
2025/06/09 | 1,630 | 1,630 | 1,622 | 1,630 | +3 | +0.2% | 5,800 |
2025/06/06 | 1,625 | 1,628 | 1,621 | 1,627 | +9 | +0.6% | 7,900 |
2025/06/05 | 1,623 | 1,624 | 1,616 | 1,618 | ±0 | ±0% | 6,200 |
2025/06/04 | 1,611 | 1,625 | 1,604 | 1,618 | +11 | +0.7% | 14,500 |
2025/06/03 | 1,600 | 1,608 | 1,596 | 1,607 | +1 | +0.1% | 9,100 |
2025/06/02 | 1,602 | 1,610 | 1,601 | 1,606 | +4 | +0.2% | 6,100 |
2025/05/30 | 1,603 | 1,610 | 1,600 | 1,602 | -5 | -0.3% | 7,100 |
2025/05/29 | 1,608 | 1,610 | 1,601 | 1,607 | +3 | +0.2% | 12,600 |
2025/05/28 | 1,605 | 1,609 | 1,598 | 1,604 | -1 | -0.1% | 11,600 |
2025/05/27 | 1,594 | 1,605 | 1,587 | 1,605 | +18 | +1.1% | 13,400 |
2025/05/26 | 1,582 | 1,590 | 1,582 | 1,587 | +5 | +0.3% | 12,700 |
2025/05/23 | 1,585 | 1,589 | 1,580 | 1,582 | +1 | +0.1% | 10,800 |
2025/05/22 | 1,588 | 1,592 | 1,579 | 1,581 | -11 | -0.7% | 16,700 |
2025/05/21 | 1,596 | 1,603 | 1,590 | 1,592 | -2 | -0.1% | 11,400 |
2025/05/20 | 1,610 | 1,610 | 1,594 | 1,594 | -14 | -0.9% | 14,800 |
2025/05/19 | 1,601 | 1,610 | 1,601 | 1,608 | +3 | +0.2% | 12,700 |
2025/05/16 | 1,607 | 1,610 | 1,598 | 1,605 | ±0 | ±0% | 20,100 |
2025/05/15 | 1,605 | 1,614 | 1,605 | 1,605 | -6 | -0.4% | 8,500 |
2025/05/14 | 1,620 | 1,620 | 1,605 | 1,611 | -9 | -0.6% | 9,900 |
2025/05/13 | 1,644 | 1,644 | 1,620 | 1,620 | -12 | -0.7% | 10,700 |
2025/05/12 | 1,633 | 1,639 | 1,624 | 1,632 | -8 | -0.5% | 11,300 |
2025/05/09 | 1,650 | 1,652 | 1,638 | 1,640 | -10 | -0.6% | 12,700 |
2025/05/08 | 1,650 | 1,651 | 1,634 | 1,650 | +6 | +0.4% | 14,400 |
2025/05/07 | 1,648 | 1,648 | 1,628 | 1,644 | +22 | +1.4% | 15,700 |
2025/05/02 | 1,622 | 1,632 | 1,613 | 1,622 | -2 | -0.1% | 10,900 |
2025/05/01 | 1,625 | 1,663 | 1,601 | 1,624 | ±0 | ±0% | 50,200 |
2025/04/30 | 1,606 | 1,630 | 1,606 | 1,624 | +22 | +1.4% | 8,200 |
2025/04/28 | 1,642 | 1,642 | 1,602 | 1,602 | -24 | -1.5% | 18,600 |
2025/04/25 | 1,631 | 1,636 | 1,626 | 1,626 | -5 | -0.3% | 5,700 |
2025/04/24 | 1,644 | 1,647 | 1,626 | 1,631 | -17 | -1% | 7,800 |
2025/04/23 | 1,648 | 1,650 | 1,641 | 1,648 | +3 | +0.2% | 19,100 |
2025/04/22 | 1,637 | 1,646 | 1,637 | 1,645 | +16 | +1% | 17,700 |
2025/04/21 | 1,634 | 1,637 | 1,628 | 1,629 | +1 | +0.1% | 14,000 |
2025/04/18 | 1,616 | 1,628 | 1,609 | 1,628 | +25 | +1.6% | 15,400 |
1~
50
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 | 1.62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 | 2.24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% | 8.20倍 | 1.58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 | 2.28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