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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 1,655 | 1,655 | 1,642 | 1,649 | +7 | +0.4% | 39,000 |
| 2024/02/09 | 1,652 | 1,656 | 1,640 | 1,642 | -10 | -0.6% | 26,600 |
| 2024/02/08 | 1,659 | 1,659 | 1,636 | 1,652 | -13 | -0.8% | 45,600 |
| 2024/02/07 | 1,676 | 1,680 | 1,662 | 1,665 | -25 | -1.5% | 44,800 |
| 2024/02/06 | 1,686 | 1,692 | 1,680 | 1,690 | -5 | -0.3% | 24,700 |
| 2024/02/05 | 1,695 | 1,701 | 1,691 | 1,695 | +2 | +0.1% | 30,100 |
| 2024/02/02 | 1,693 | 1,693 | 1,684 | 1,693 | ±0 | ±0% | 18,400 |
| 2024/02/01 | 1,695 | 1,695 | 1,685 | 1,693 | -3 | -0.2% | 16,800 |
| 2024/01/31 | 1,689 | 1,696 | 1,686 | 1,696 | +7 | +0.4% | 13,200 |
| 2024/01/30 | 1,695 | 1,697 | 1,689 | 1,689 | -6 | -0.4% | 15,300 |
| 2024/01/29 | 1,690 | 1,700 | 1,687 | 1,695 | +10 | +0.6% | 16,100 |
| 2024/01/26 | 1,676 | 1,688 | 1,676 | 1,685 | +5 | +0.3% | 17,500 |
| 2024/01/25 | 1,670 | 1,680 | 1,670 | 1,680 | +8 | +0.5% | 13,000 |
| 2024/01/24 | 1,680 | 1,685 | 1,671 | 1,672 | -11 | -0.7% | 24,500 |
| 2024/01/23 | 1,690 | 1,699 | 1,683 | 1,683 | -12 | -0.7% | 25,600 |
| 2024/01/22 | 1,683 | 1,695 | 1,681 | 1,695 | +20 | +1.2% | 23,800 |
| 2024/01/19 | 1,674 | 1,683 | 1,670 | 1,675 | +2 | +0.1% | 26,000 |
| 2024/01/18 | 1,664 | 1,673 | 1,662 | 1,673 | +9 | +0.5% | 17,500 |
| 2024/01/17 | 1,655 | 1,671 | 1,655 | 1,664 | +9 | +0.5% | 23,000 |
| 2024/01/16 | 1,660 | 1,662 | 1,655 | 1,655 | -9 | -0.5% | 21,400 |
| 2024/01/15 | 1,663 | 1,667 | 1,659 | 1,664 | -8 | -0.5% | 22,000 |
| 2024/01/12 | 1,673 | 1,679 | 1,665 | 1,672 | -1 | -0.1% | 28,400 |
| 2024/01/11 | 1,680 | 1,680 | 1,668 | 1,673 | -5 | -0.3% | 26,300 |
| 2024/01/10 | 1,678 | 1,686 | 1,678 | 1,678 | -7 | -0.4% | 18,800 |
| 2024/01/09 | 1,668 | 1,685 | 1,667 | 1,685 | +17 | +1% | 31,100 |
| 2024/01/05 | 1,669 | 1,675 | 1,663 | 1,668 | +8 | +0.5% | 27,000 |
| 2024/01/04 | 1,660 | 1,663 | 1,650 | 1,660 | +5 | +0.3% | 35,300 |
| 2023/12/29 | 1,655 | 1,661 | 1,650 | 1,655 | +1 | +0.1% | 26,900 |
| 2023/12/28 | 1,636 | 1,654 | 1,636 | 1,654 | +15 | +0.9% | 39,900 |
| 2023/12/27 | 1,633 | 1,642 | 1,633 | 1,639 | +6 | +0.4% | 30,200 |
| 2023/12/26 | 1,622 | 1,634 | 1,622 | 1,633 | +9 | +0.6% | 20,500 |
| 2023/12/25 | 1,636 | 1,640 | 1,623 | 1,624 | -13 | -0.8% | 19,700 |
| 2023/12/22 | 1,630 | 1,637 | 1,630 | 1,637 | +7 | +0.4% | 13,900 |
| 2023/12/21 | 1,632 | 1,636 | 1,622 | 1,630 | -6 | -0.4% | 18,300 |
| 2023/12/20 | 1,637 | 1,644 | 1,635 | 1,636 | -1 | -0.1% | 26,200 |
| 2023/12/19 | 1,633 | 1,637 | 1,629 | 1,637 | +4 | +0.2% | 26,500 |
| 2023/12/18 | 1,634 | 1,635 | 1,625 | 1,633 | -4 | -0.2% | 17,500 |
| 2023/12/15 | 1,630 | 1,637 | 1,625 | 1,637 | +11 | +0.7% | 28,800 |
| 2023/12/14 | 1,623 | 1,628 | 1,618 | 1,626 | +3 | +0.2% | 39,500 |
| 2023/12/13 | 1,631 | 1,632 | 1,620 | 1,623 | -9 | -0.6% | 28,500 |
| 2023/12/12 | 1,640 | 1,643 | 1,624 | 1,632 | -7 | -0.4% | 24,100 |
| 2023/12/11 | 1,644 | 1,644 | 1,634 | 1,639 | +17 | +1% | 37,300 |
| 2023/12/08 | 1,627 | 1,630 | 1,616 | 1,622 | -13 | -0.8% | 38,200 |
| 2023/12/07 | 1,643 | 1,645 | 1,632 | 1,635 | -5 | -0.3% | 42,700 |
| 2023/12/06 | 1,628 | 1,645 | 1,624 | 1,640 | +19 | +1.2% | 49,100 |
| 2023/12/05 | 1,637 | 1,645 | 1,621 | 1,621 | -4 | -0.2% | 67,500 |
| 2023/12/04 | 1,629 | 1,630 | 1,613 | 1,625 | -2 | -0.1% | 58,600 |
| 2023/12/01 | 1,628 | 1,631 | 1,623 | 1,627 | +11 | +0.7% | 58,000 |
| 2023/11/30 | 1,615 | 1,616 | 1,604 | 1,616 | +2 | +0.1% | 17,300 |
| 2023/11/29 | 1,611 | 1,618 | 1,610 | 1,614 | +4 | +0.2% | 24,200 |
201～
250
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 | 165,600円 | +4.2% | +39.1% | 3.74% | 19.25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 | 149,000円 | +9.8% | +25.8% | 5.17% | 9.63倍 | 2.29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 | 145,300円 | +12.7% | +16.3% | 3.58% | 8.04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 | 85,400円 | +10.1% | +25.2% | 2.93% | 15.21倍 | 4.41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 | 202,500円 | +3.0% | +12.7% | 2.96% | 15.27倍 | 3.05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
