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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,677 | 1,683 | 1,669 | 1,680 | +3 | +0.2% | 20,700 |
| 2024/09/19 | 1,682 | 1,685 | 1,675 | 1,677 | -8 | -0.5% | 52,800 |
| 2024/09/18 | 1,675 | 1,685 | 1,660 | 1,685 | +15 | +0.9% | 21,100 |
| 2024/09/17 | 1,670 | 1,670 | 1,655 | 1,670 | +15 | +0.9% | 44,800 |
| 2024/09/13 | 1,653 | 1,663 | 1,651 | 1,655 | -5 | -0.3% | 24,600 |
| 2024/09/12 | 1,665 | 1,670 | 1,658 | 1,660 | +3 | +0.2% | 19,700 |
| 2024/09/11 | 1,664 | 1,673 | 1,640 | 1,657 | -7 | -0.4% | 24,300 |
| 2024/09/10 | 1,685 | 1,685 | 1,664 | 1,664 | ±0 | ±0% | 12,500 |
| 2024/09/09 | 1,672 | 1,677 | 1,661 | 1,664 | -14 | -0.8% | 23,300 |
| 2024/09/06 | 1,710 | 1,710 | 1,678 | 1,678 | -18 | -1.1% | 20,500 |
| 2024/09/05 | 1,701 | 1,714 | 1,681 | 1,696 | -1 | -0.1% | 23,700 |
| 2024/09/04 | 1,689 | 1,698 | 1,679 | 1,697 | -8 | -0.5% | 19,900 |
| 2024/09/03 | 1,690 | 1,705 | 1,685 | 1,705 | +26 | +1.5% | 16,300 |
| 2024/09/02 | 1,691 | 1,691 | 1,671 | 1,679 | +14 | +0.8% | 26,900 |
| 2024/08/30 | 1,672 | 1,680 | 1,660 | 1,665 | ±0 | ±0% | 82,200 |
| 2024/08/29 | 1,658 | 1,670 | 1,658 | 1,665 | -2 | -0.1% | 103,500 |
| 2024/08/28 | 1,663 | 1,669 | 1,656 | 1,667 | -3 | -0.2% | 45,300 |
| 2024/08/27 | 1,665 | 1,670 | 1,654 | 1,670 | +13 | +0.8% | 30,900 |
| 2024/08/26 | 1,650 | 1,658 | 1,645 | 1,657 | +7 | +0.4% | 34,700 |
| 2024/08/23 | 1,662 | 1,663 | 1,645 | 1,650 | -18 | -1.1% | 35,800 |
| 2024/08/22 | 1,681 | 1,681 | 1,662 | 1,668 | -41 | -2.4% | 49,000 |
| 2024/08/21 | 1,739 | 1,739 | 1,705 | 1,709 | -2 | -0.1% | 17,300 |
| 2024/08/20 | 1,742 | 1,742 | 1,711 | 1,711 | +9 | +0.5% | 10,900 |
| 2024/08/19 | 1,716 | 1,734 | 1,702 | 1,702 | -21 | -1.2% | 23,100 |
| 2024/08/16 | 1,715 | 1,723 | 1,707 | 1,723 | +18 | +1.1% | 8,500 |
| 2024/08/15 | 1,703 | 1,710 | 1,695 | 1,705 | +3 | +0.2% | 11,800 |
| 2024/08/14 | 1,687 | 1,702 | 1,674 | 1,702 | +15 | +0.9% | 9,800 |
| 2024/08/13 | 1,670 | 1,692 | 1,665 | 1,687 | +24 | +1.4% | 12,800 |
| 2024/08/09 | 1,690 | 1,691 | 1,636 | 1,663 | +9 | +0.5% | 31,700 |
| 2024/08/08 | 1,662 | 1,683 | 1,651 | 1,654 | -34 | -2% | 18,800 |
| 2024/08/07 | 1,656 | 1,700 | 1,645 | 1,688 | +32 | +1.9% | 16,100 |
| 2024/08/06 | 1,682 | 1,715 | 1,633 | 1,656 | +54 | +3.4% | 25,000 |
| 2024/08/05 | 1,650 | 1,673 | 1,551 | 1,602 | -100 | -5.9% | 53,500 |
| 2024/08/02 | 1,751 | 1,781 | 1,702 | 1,702 | -79 | -4.4% | 24,200 |
| 2024/08/01 | 1,800 | 1,820 | 1,781 | 1,781 | -43 | -2.4% | 20,100 |
| 2024/07/31 | 1,779 | 1,824 | 1,775 | 1,824 | +42 | +2.4% | 18,900 |
| 2024/07/30 | 1,785 | 1,785 | 1,767 | 1,782 | -4 | -0.2% | 11,000 |
| 2024/07/29 | 1,796 | 1,796 | 1,756 | 1,786 | +39 | +2.2% | 16,500 |
| 2024/07/26 | 1,793 | 1,793 | 1,747 | 1,747 | ±0 | ±0% | 14,100 |
| 2024/07/25 | 1,751 | 1,766 | 1,745 | 1,747 | -6 | -0.3% | 11,600 |
| 2024/07/24 | 1,785 | 1,787 | 1,753 | 1,753 | -32 | -1.8% | 9,200 |
| 2024/07/23 | 1,788 | 1,794 | 1,776 | 1,785 | -3 | -0.2% | 8,100 |
| 2024/07/22 | 1,781 | 1,793 | 1,781 | 1,788 | +4 | +0.2% | 11,400 |
| 2024/07/19 | 1,775 | 1,784 | 1,763 | 1,784 | +19 | +1.1% | 11,200 |
| 2024/07/18 | 1,768 | 1,772 | 1,763 | 1,765 | -4 | -0.2% | 5,200 |
| 2024/07/17 | 1,769 | 1,770 | 1,757 | 1,769 | +13 | +0.7% | 5,300 |
| 2024/07/16 | 1,762 | 1,770 | 1,756 | 1,756 | -1 | -0.1% | 8,000 |
| 2024/07/12 | 1,740 | 1,759 | 1,730 | 1,757 | +19 | +1.1% | 13,500 |
| 2024/07/11 | 1,747 | 1,747 | 1,724 | 1,738 | +9 | +0.5% | 17,100 |
| 2024/07/10 | 1,760 | 1,760 | 1,713 | 1,729 | -31 | -1.8% | 20,700 |
51～
100
件表示中 / 2866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 | 165,800円 | +4.2% | +39.1% | 3.74% | 19.27倍 | 1.34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 | 149,700円 | +9.8% | +25.8% | 5.14% | 9.68倍 | 2.30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 |
| シイエム・シイ | 145,700円 | +12.7% | +16.3% | 3.57% | 8.06倍 | 0.94倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け６割超 |
| アトラエ | 84,400円 | +10.1% | +25.2% | 2.96% | 15.03倍 | 4.36倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
| ウィザス | 199,500円 | +3.0% | +12.7% | 3.01% | 15.04倍 | 3.00倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
市場注目の銘柄
チャート関連のコラム
