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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,708 | 1,712 | 1,673 | 1,696 | -14 | -0.8% | 14,200 |
| 2024/10/23 | 1,695 | 1,719 | 1,695 | 1,710 | +12 | +0.7% | 16,500 |
| 2024/10/22 | 1,697 | 1,711 | 1,689 | 1,698 | +9 | +0.5% | 16,500 |
| 2024/10/21 | 1,684 | 1,705 | 1,683 | 1,689 | +6 | +0.4% | 21,600 |
| 2024/10/18 | 1,677 | 1,685 | 1,675 | 1,683 | +20 | +1.2% | 13,700 |
| 2024/10/17 | 1,676 | 1,676 | 1,661 | 1,663 | -4 | -0.2% | 10,000 |
| 2024/10/16 | 1,657 | 1,677 | 1,657 | 1,667 | -2 | -0.1% | 8,200 |
| 2024/10/15 | 1,667 | 1,676 | 1,662 | 1,669 | +5 | +0.3% | 14,100 |
| 2024/10/11 | 1,659 | 1,664 | 1,654 | 1,664 | +9 | +0.5% | 7,500 |
| 2024/10/10 | 1,660 | 1,660 | 1,651 | 1,655 | -6 | -0.4% | 7,200 |
| 2024/10/09 | 1,661 | 1,661 | 1,648 | 1,661 | +19 | +1.2% | 12,100 |
| 2024/10/08 | 1,655 | 1,655 | 1,642 | 1,642 | -16 | -1% | 9,400 |
| 2024/10/07 | 1,667 | 1,667 | 1,651 | 1,658 | +5 | +0.3% | 12,100 |
| 2024/10/04 | 1,635 | 1,656 | 1,635 | 1,653 | +15 | +0.9% | 11,800 |
| 2024/10/03 | 1,649 | 1,649 | 1,637 | 1,638 | +6 | +0.4% | 10,100 |
| 2024/10/02 | 1,637 | 1,642 | 1,627 | 1,632 | -11 | -0.7% | 19,200 |
| 2024/10/01 | 1,634 | 1,650 | 1,634 | 1,643 | +15 | +0.9% | 13,900 |
| 2024/09/30 | 1,628 | 1,659 | 1,623 | 1,628 | -35 | -2.1% | 34,400 |
| 2024/09/27 | 1,690 | 1,690 | 1,659 | 1,663 | -54 | -3.1% | 92,600 |
| 2024/09/26 | 1,694 | 1,719 | 1,690 | 1,717 | +23 | +1.4% | 163,900 |
| 2024/09/25 | 1,691 | 1,698 | 1,678 | 1,694 | +2 | +0.1% | 28,300 |
| 2024/09/24 | 1,692 | 1,693 | 1,682 | 1,692 | +12 | +0.7% | 22,600 |
| 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 |
201～
250
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 | 165,600円 | +6.3% | +12.8% | 3.74% | 19.73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 | 119,100円 | +6.7% | +41.1% | 3.19% | 24.71倍 | 2.12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 | 742,000円 | +195.7% | - | 0.00% | 216.01倍 | 76.24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 | 91,000円 | +20.9% | +31.0% | 0.82% | 31.29倍 | 5.58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 | 18,400円 | -8.1% | -72.9% | 0.00% | 66.19倍 | 1.10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
