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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,645 | 1,657 | 1,640 | 1,654 | +14 | +0.9% | 17,900 |
| 2025/08/19 | 1,638 | 1,644 | 1,637 | 1,640 | -1 | -0.1% | 17,000 |
| 2025/08/18 | 1,640 | 1,645 | 1,637 | 1,641 | +1 | +0.1% | 16,800 |
| 2025/08/15 | 1,642 | 1,643 | 1,635 | 1,640 | -2 | -0.1% | 17,400 |
| 2025/08/14 | 1,645 | 1,654 | 1,640 | 1,642 | -10 | -0.6% | 13,900 |
| 2025/08/13 | 1,650 | 1,656 | 1,642 | 1,652 | +1 | +0.1% | 17,800 |
| 2025/08/12 | 1,642 | 1,654 | 1,642 | 1,651 | +3 | +0.2% | 18,900 |
| 2025/08/08 | 1,645 | 1,654 | 1,644 | 1,648 | +1 | +0.1% | 12,500 |
| 2025/08/07 | 1,645 | 1,649 | 1,642 | 1,647 | +2 | +0.1% | 8,900 |
| 2025/08/06 | 1,645 | 1,648 | 1,638 | 1,645 | +9 | +0.6% | 14,900 |
| 2025/08/05 | 1,658 | 1,658 | 1,620 | 1,636 | -12 | -0.7% | 22,300 |
| 2025/08/04 | 1,650 | 1,654 | 1,646 | 1,648 | -6 | -0.4% | 11,200 |
| 2025/08/01 | 1,645 | 1,654 | 1,644 | 1,654 | +11 | +0.7% | 9,500 |
| 2025/07/31 | 1,637 | 1,643 | 1,630 | 1,643 | +19 | +1.2% | 8,200 |
| 2025/07/30 | 1,626 | 1,641 | 1,624 | 1,624 | -1 | -0.1% | 13,000 |
| 2025/07/29 | 1,631 | 1,631 | 1,625 | 1,625 | -6 | -0.4% | 5,900 |
| 2025/07/28 | 1,647 | 1,647 | 1,629 | 1,631 | -8 | -0.5% | 15,300 |
| 2025/07/25 | 1,632 | 1,639 | 1,624 | 1,639 | +15 | +0.9% | 12,700 |
| 2025/07/24 | 1,625 | 1,628 | 1,623 | 1,624 | ±0 | ±0% | 8,400 |
| 2025/07/23 | 1,612 | 1,628 | 1,612 | 1,624 | +13 | +0.8% | 15,900 |
| 2025/07/22 | 1,612 | 1,615 | 1,611 | 1,611 | -4 | -0.2% | 6,700 |
| 2025/07/18 | 1,615 | 1,618 | 1,615 | 1,615 | ±0 | ±0% | 4,100 |
| 2025/07/17 | 1,614 | 1,623 | 1,614 | 1,615 | +3 | +0.2% | 4,300 |
| 2025/07/16 | 1,626 | 1,626 | 1,612 | 1,612 | -9 | -0.6% | 5,600 |
| 2025/07/15 | 1,624 | 1,630 | 1,621 | 1,621 | -3 | -0.2% | 5,000 |
| 2025/07/14 | 1,623 | 1,629 | 1,621 | 1,624 | +6 | +0.4% | 6,800 |
| 2025/07/11 | 1,612 | 1,624 | 1,612 | 1,618 | +7 | +0.4% | 5,800 |
| 2025/07/10 | 1,624 | 1,625 | 1,611 | 1,611 | -9 | -0.6% | 18,400 |
| 2025/07/09 | 1,621 | 1,625 | 1,616 | 1,620 | +2 | +0.1% | 8,100 |
| 2025/07/08 | 1,625 | 1,625 | 1,615 | 1,618 | -1 | -0.1% | 9,900 |
| 2025/07/07 | 1,631 | 1,634 | 1,619 | 1,619 | -3 | -0.2% | 8,300 |
| 2025/07/04 | 1,628 | 1,632 | 1,622 | 1,622 | -1 | -0.1% | 5,900 |
| 2025/07/03 | 1,622 | 1,629 | 1,622 | 1,623 | +1 | +0.1% | 4,500 |
| 2025/07/02 | 1,615 | 1,629 | 1,615 | 1,622 | +5 | +0.3% | 9,700 |
| 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 |
1～
50
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 | 165,400円 | +6.3% | +12.8% | 3.75% | 19.71倍 | 1.66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 | 115,200円 | +6.7% | +41.1% | 3.30% | 23.90倍 | 2.05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 | 655,000円 | +195.7% | - | 0.00% | 190.68倍 | 67.30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 | 91,800円 | +20.9% | +31.0% | 0.82% | 31.57倍 | 5.63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 | 18,800円 | -8.1% | -72.9% | 0.00% | 67.63倍 | 1.12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
