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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,654 | 1,654 | 1,643 | 1,644 | +1 | +0.1% | 4,800 |
| 2025/01/20 | 1,638 | 1,658 | 1,638 | 1,643 | +5 | +0.3% | 6,700 |
| 2025/01/17 | 1,647 | 1,649 | 1,635 | 1,638 | -2 | -0.1% | 8,300 |
| 2025/01/16 | 1,650 | 1,657 | 1,640 | 1,640 | -11 | -0.7% | 9,700 |
| 2025/01/15 | 1,650 | 1,655 | 1,650 | 1,651 | +1 | +0.1% | 5,900 |
| 2025/01/14 | 1,666 | 1,666 | 1,647 | 1,650 | -8 | -0.5% | 15,400 |
| 2025/01/10 | 1,670 | 1,670 | 1,658 | 1,658 | -5 | -0.3% | 5,800 |
| 2025/01/09 | 1,669 | 1,670 | 1,660 | 1,663 | -1 | -0.1% | 8,800 |
| 2025/01/08 | 1,677 | 1,677 | 1,664 | 1,664 | -6 | -0.4% | 10,500 |
| 2025/01/07 | 1,672 | 1,672 | 1,662 | 1,670 | +3 | +0.2% | 9,600 |
| 2025/01/06 | 1,669 | 1,672 | 1,664 | 1,667 | +4 | +0.2% | 13,600 |
| 2024/12/30 | 1,669 | 1,677 | 1,662 | 1,663 | -6 | -0.4% | 7,800 |
| 2024/12/27 | 1,689 | 1,689 | 1,655 | 1,669 | +20 | +1.2% | 20,100 |
| 2024/12/26 | 1,649 | 1,649 | 1,631 | 1,649 | +4 | +0.2% | 21,000 |
| 2024/12/25 | 1,631 | 1,645 | 1,626 | 1,645 | +15 | +0.9% | 16,900 |
| 2024/12/24 | 1,640 | 1,643 | 1,626 | 1,630 | -9 | -0.5% | 14,100 |
| 2024/12/23 | 1,638 | 1,640 | 1,631 | 1,639 | ±0 | ±0% | 12,900 |
| 2024/12/20 | 1,643 | 1,647 | 1,639 | 1,639 | -3 | -0.2% | 10,200 |
| 2024/12/19 | 1,641 | 1,648 | 1,641 | 1,642 | ±0 | ±0% | 6,600 |
| 2024/12/18 | 1,653 | 1,653 | 1,642 | 1,642 | -6 | -0.4% | 7,300 |
| 2024/12/17 | 1,653 | 1,653 | 1,644 | 1,648 | +3 | +0.2% | 5,900 |
| 2024/12/16 | 1,655 | 1,655 | 1,645 | 1,645 | -3 | -0.2% | 7,400 |
| 2024/12/13 | 1,648 | 1,652 | 1,648 | 1,648 | -5 | -0.3% | 11,200 |
| 2024/12/12 | 1,656 | 1,666 | 1,653 | 1,653 | -2 | -0.1% | 11,100 |
| 2024/12/11 | 1,673 | 1,673 | 1,655 | 1,655 | -1 | -0.1% | 13,300 |
| 2024/12/10 | 1,666 | 1,666 | 1,656 | 1,656 | -5 | -0.3% | 7,400 |
| 2024/12/09 | 1,665 | 1,669 | 1,657 | 1,661 | +6 | +0.4% | 11,500 |
| 2024/12/06 | 1,664 | 1,664 | 1,655 | 1,655 | -2 | -0.1% | 4,700 |
| 2024/12/05 | 1,663 | 1,663 | 1,653 | 1,657 | -1 | -0.1% | 7,600 |
| 2024/12/04 | 1,654 | 1,658 | 1,649 | 1,658 | +8 | +0.5% | 8,800 |
| 2024/12/03 | 1,649 | 1,650 | 1,637 | 1,650 | +9 | +0.5% | 16,700 |
| 2024/12/02 | 1,636 | 1,648 | 1,633 | 1,641 | +3 | +0.2% | 8,000 |
| 2024/11/29 | 1,642 | 1,648 | 1,638 | 1,638 | -4 | -0.2% | 7,100 |
| 2024/11/28 | 1,646 | 1,649 | 1,640 | 1,642 | -4 | -0.2% | 8,800 |
| 2024/11/27 | 1,659 | 1,659 | 1,640 | 1,646 | -4 | -0.2% | 8,200 |
| 2024/11/26 | 1,649 | 1,650 | 1,643 | 1,650 | ±0 | ±0% | 7,700 |
| 2024/11/25 | 1,655 | 1,658 | 1,650 | 1,650 | -5 | -0.3% | 7,100 |
| 2024/11/22 | 1,646 | 1,655 | 1,646 | 1,655 | +9 | +0.5% | 3,900 |
| 2024/11/21 | 1,659 | 1,659 | 1,640 | 1,646 | -4 | -0.2% | 11,000 |
| 2024/11/20 | 1,658 | 1,662 | 1,650 | 1,650 | -1 | -0.1% | 7,100 |
| 2024/11/19 | 1,658 | 1,659 | 1,651 | 1,651 | -7 | -0.4% | 8,100 |
| 2024/11/18 | 1,666 | 1,677 | 1,650 | 1,658 | -14 | -0.8% | 11,400 |
| 2024/11/15 | 1,671 | 1,674 | 1,665 | 1,672 | +1 | +0.1% | 5,200 |
| 2024/11/14 | 1,684 | 1,687 | 1,671 | 1,671 | -6 | -0.4% | 6,400 |
| 2024/11/13 | 1,674 | 1,682 | 1,671 | 1,677 | +4 | +0.2% | 9,900 |
| 2024/11/12 | 1,680 | 1,683 | 1,673 | 1,673 | -7 | -0.4% | 9,000 |
| 2024/11/11 | 1,690 | 1,690 | 1,678 | 1,680 | -12 | -0.7% | 7,300 |
| 2024/11/08 | 1,705 | 1,708 | 1,680 | 1,692 | +4 | +0.2% | 10,900 |
| 2024/11/07 | 1,708 | 1,708 | 1,688 | 1,688 | -17 | -1% | 11,700 |
| 2024/11/06 | 1,701 | 1,705 | 1,690 | 1,705 | +7 | +0.4% | 11,700 |
51～
100
件表示中 / 2945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 | 154,600円 | +4.2% | +39.1% | 4.01% | 17.97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 |
| エフ・コード | 156,400円 | +94.9% | +53.8% | 0.00% | 14.98倍 | 2.86倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
| タナベコンサル | 56,400円 | +9.9% | +48.2% | 4.26% | 20.19倍 | 1.70倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| サンウェルズ | 52,900円 | +33.0% | -80.1% | 1.70% | - | 1.76倍 |
|
パーキンソン病専門老人ホーム「ＰＤハウス」を運営。診療報酬過剰請求判明で体制刷新急務 |
| セントケアＨＤ | 73,600円 | +4.2% | -20.8% | 4.08% | 12.09倍 | 1.12倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
市場注目の銘柄
チャート関連のコラム
