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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 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 |
| 2024/07/09 | 1,780 | 1,780 | 1,756 | 1,760 | -23 | -1.3% | 13,500 |
| 2024/07/08 | 1,782 | 1,793 | 1,781 | 1,783 | -1 | -0.1% | 11,000 |
| 2024/07/05 | 1,800 | 1,800 | 1,780 | 1,784 | -16 | -0.9% | 8,200 |
| 2024/07/04 | 1,793 | 1,800 | 1,785 | 1,800 | +14 | +0.8% | 16,800 |
| 2024/07/03 | 1,795 | 1,796 | 1,779 | 1,786 | +10 | +0.6% | 10,600 |
| 2024/07/02 | 1,778 | 1,778 | 1,760 | 1,776 | +8 | +0.5% | 12,400 |
| 2024/07/01 | 1,782 | 1,782 | 1,760 | 1,768 | -14 | -0.8% | 11,500 |
| 2024/06/28 | 1,781 | 1,782 | 1,770 | 1,782 | ±0 | ±0% | 7,100 |
| 2024/06/27 | 1,760 | 1,782 | 1,749 | 1,782 | +28 | +1.6% | 22,800 |
| 2024/06/26 | 1,757 | 1,757 | 1,742 | 1,754 | -1 | -0.1% | 11,500 |
| 2024/06/25 | 1,746 | 1,757 | 1,744 | 1,755 | +12 | +0.7% | 20,500 |
| 2024/06/24 | 1,730 | 1,745 | 1,730 | 1,743 | +15 | +0.9% | 10,500 |
| 2024/06/21 | 1,738 | 1,744 | 1,726 | 1,728 | -9 | -0.5% | 14,200 |
| 2024/06/20 | 1,729 | 1,737 | 1,726 | 1,737 | +8 | +0.5% | 13,800 |
| 2024/06/19 | 1,727 | 1,729 | 1,724 | 1,729 | +13 | +0.8% | 6,500 |
| 2024/06/18 | 1,725 | 1,727 | 1,711 | 1,716 | +2 | +0.1% | 5,800 |
| 2024/06/17 | 1,726 | 1,726 | 1,705 | 1,714 | -13 | -0.8% | 8,900 |
| 2024/06/14 | 1,705 | 1,729 | 1,698 | 1,727 | +28 | +1.6% | 24,500 |
| 2024/06/13 | 1,710 | 1,710 | 1,699 | 1,699 | -5 | -0.3% | 6,500 |
| 2024/06/12 | 1,709 | 1,710 | 1,699 | 1,704 | -3 | -0.2% | 7,000 |
| 2024/06/11 | 1,727 | 1,727 | 1,706 | 1,707 | -19 | -1.1% | 5,500 |
| 2024/06/10 | 1,723 | 1,728 | 1,719 | 1,726 | +11 | +0.6% | 14,300 |
| 2024/06/07 | 1,709 | 1,715 | 1,705 | 1,715 | +9 | +0.5% | 16,000 |
| 2024/06/06 | 1,709 | 1,709 | 1,697 | 1,706 | +7 | +0.4% | 9,500 |
| 2024/06/05 | 1,710 | 1,710 | 1,699 | 1,699 | -7 | -0.4% | 17,600 |
| 2024/06/04 | 1,691 | 1,707 | 1,689 | 1,706 | +16 | +0.9% | 12,500 |
| 2024/06/03 | 1,707 | 1,708 | 1,683 | 1,690 | -11 | -0.6% | 17,000 |
| 2024/05/31 | 1,690 | 1,707 | 1,690 | 1,701 | +11 | +0.7% | 26,700 |
251～
300
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
