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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 2024/11/05 | 1,691 | 1,699 | 1,682 | 1,698 | +23 | +1.4% | 14,200 |
| 2024/11/01 | 1,670 | 1,683 | 1,660 | 1,675 | -13 | -0.8% | 13,100 |
| 2024/10/31 | 1,694 | 1,700 | 1,677 | 1,688 | +10 | +0.6% | 9,300 |
| 2024/10/30 | 1,704 | 1,715 | 1,677 | 1,678 | -29 | -1.7% | 29,900 |
| 2024/10/29 | 1,691 | 1,717 | 1,682 | 1,707 | +5 | +0.3% | 10,800 |
| 2024/10/28 | 1,687 | 1,707 | 1,664 | 1,702 | +27 | +1.6% | 13,000 |
| 2024/10/25 | 1,700 | 1,708 | 1,675 | 1,675 | -21 | -1.2% | 8,900 |
151～
200
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
