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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 1,709 | 1,714 | 1,695 | 1,710 | ±0 | ±0% | 34,200 |
| 2024/03/14 | 1,676 | 1,710 | 1,676 | 1,710 | +35 | +2.1% | 40,100 |
| 2024/03/13 | 1,682 | 1,687 | 1,667 | 1,675 | -5 | -0.3% | 25,800 |
| 2024/03/12 | 1,669 | 1,680 | 1,660 | 1,680 | +13 | +0.8% | 42,900 |
| 2024/03/11 | 1,674 | 1,676 | 1,655 | 1,667 | -9 | -0.5% | 48,200 |
| 2024/03/08 | 1,672 | 1,681 | 1,672 | 1,676 | +4 | +0.2% | 42,300 |
| 2024/03/07 | 1,680 | 1,682 | 1,666 | 1,672 | +4 | +0.2% | 38,500 |
| 2024/03/06 | 1,669 | 1,677 | 1,668 | 1,668 | ±0 | ±0% | 67,900 |
| 2024/03/05 | 1,671 | 1,674 | 1,663 | 1,668 | +5 | +0.3% | 66,000 |
| 2024/03/04 | 1,687 | 1,687 | 1,662 | 1,663 | -4 | -0.2% | 67,500 |
| 2024/03/01 | 1,676 | 1,678 | 1,663 | 1,667 | -12 | -0.7% | 47,300 |
| 2024/02/29 | 1,686 | 1,688 | 1,676 | 1,679 | -10 | -0.6% | 40,100 |
| 2024/02/28 | 1,688 | 1,697 | 1,687 | 1,689 | -1 | -0.1% | 47,400 |
| 2024/02/27 | 1,680 | 1,690 | 1,673 | 1,690 | +15 | +0.9% | 26,500 |
| 2024/02/26 | 1,680 | 1,683 | 1,674 | 1,675 | +3 | +0.2% | 13,400 |
| 2024/02/22 | 1,682 | 1,682 | 1,668 | 1,672 | -2 | -0.1% | 13,500 |
| 2024/02/21 | 1,683 | 1,683 | 1,671 | 1,674 | -10 | -0.6% | 10,400 |
| 2024/02/20 | 1,680 | 1,700 | 1,673 | 1,684 | +4 | +0.2% | 22,700 |
| 2024/02/19 | 1,655 | 1,680 | 1,652 | 1,680 | +30 | +1.8% | 15,400 |
| 2024/02/16 | 1,659 | 1,659 | 1,649 | 1,650 | +1 | +0.1% | 24,900 |
| 2024/02/15 | 1,664 | 1,664 | 1,646 | 1,649 | -7 | -0.4% | 21,900 |
| 2024/02/14 | 1,654 | 1,659 | 1,651 | 1,656 | +7 | +0.4% | 25,200 |
| 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 |
351～
400
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 | 166,100円 | +6.3% | +12.8% | 3.73% | 19.79倍 | 1.67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 | 120,300円 | +6.7% | +41.1% | 3.16% | 24.96倍 | 2.14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 | 755,000円 | +195.7% | - | 0.00% | 219.79倍 | 77.57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 | 92,400円 | +20.9% | +31.0% | 0.81% | 31.78倍 | 5.67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
