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 |
|---|---|---|---|---|---|---|---|
| 2024/01/19 | 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 |
| 2023/11/28 | 1,602 | 1,612 | 1,602 | 1,610 | +9 | +0.6% | 31,700 |
| 2023/11/27 | 1,601 | 1,601 | 1,595 | 1,601 | +6 | +0.4% | 23,700 |
| 2023/11/24 | 1,600 | 1,600 | 1,590 | 1,595 | ±0 | ±0% | 23,000 |
| 2023/11/22 | 1,591 | 1,602 | 1,591 | 1,595 | +5 | +0.3% | 18,300 |
| 2023/11/21 | 1,585 | 1,591 | 1,583 | 1,590 | +10 | +0.6% | 15,300 |
| 2023/11/20 | 1,584 | 1,589 | 1,578 | 1,580 | -1 | -0.1% | 19,300 |
| 2023/11/17 | 1,573 | 1,583 | 1,571 | 1,581 | +8 | +0.5% | 16,400 |
| 2023/11/16 | 1,575 | 1,577 | 1,571 | 1,573 | +2 | +0.1% | 23,700 |
| 2023/11/15 | 1,578 | 1,579 | 1,569 | 1,571 | -2 | -0.1% | 19,400 |
| 2023/11/14 | 1,582 | 1,582 | 1,570 | 1,573 | +3 | +0.2% | 24,100 |
| 2023/11/13 | 1,585 | 1,585 | 1,570 | 1,570 | -8 | -0.5% | 13,900 |
| 2023/11/10 | 1,560 | 1,578 | 1,556 | 1,578 | +17 | +1.1% | 25,700 |
| 2023/11/09 | 1,563 | 1,565 | 1,546 | 1,561 | +7 | +0.5% | 43,900 |
| 2023/11/08 | 1,557 | 1,569 | 1,554 | 1,554 | -49 | -3.1% | 89,700 |
| 2023/11/07 | 1,605 | 1,612 | 1,601 | 1,603 | -2 | -0.1% | 20,000 |
| 2023/11/06 | 1,616 | 1,616 | 1,604 | 1,605 | +1 | +0.1% | 30,200 |
301～
350
件表示中 / 2950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 | 161,300円 | +4.2% | +39.1% | 3.84% | 18.75倍 | 1.30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 |
| ＣＯＯＫ | 18,600円 | -8.1% | -45.9% | 0.00% | 34.13倍 | 1.13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 |
| タナベコンサル | 58,600円 | +9.9% | +48.2% | 4.10% | 20.98倍 | 1.77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 |
| エアトリ | 88,500円 | +5.4% | -52.9% | 1.13% | 39.63倍 | 1.44倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| ナレルＧ | 225,800円 | +18.7% | +5.3% | 5.09% | 8.47倍 | 1.47倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
市場注目の銘柄
チャート関連のコラム
