アセンテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,704 | 1,731 | 1,662 | 1,701 | ±0 | ±0% | 595,500 |
| 2025/08/18 | 1,800 | 1,831 | 1,690 | 1,701 | -59 | -3.4% | 535,800 |
| 2025/08/15 | 1,771 | 1,808 | 1,685 | 1,760 | -11 | -0.6% | 501,700 |
| 2025/08/14 | 1,796 | 1,839 | 1,751 | 1,771 | -60 | -3.3% | 444,400 |
| 2025/08/13 | 1,840 | 1,918 | 1,800 | 1,831 | -8 | -0.4% | 793,800 |
| 2025/08/12 | 1,866 | 1,992 | 1,805 | 1,839 | +13 | +0.7% | 1,017,200 |
| 2025/08/08 | 1,733 | 1,864 | 1,729 | 1,826 | +102 | +5.9% | 1,247,100 |
| 2025/08/07 | 1,679 | 1,742 | 1,637 | 1,724 | +50 | +3% | 834,900 |
| 2025/08/06 | 1,595 | 1,734 | 1,595 | 1,674 | +95 | +6% | 1,627,400 |
| 2025/08/05 | 1,640 | 1,681 | 1,554 | 1,579 | -90 | -5.4% | 1,891,600 |
| 2025/08/04 | 1,668 | 1,675 | 1,668 | 1,669 | -4 | -0.2% | 237,700 |
| 2025/08/01 | 1,671 | 1,678 | 1,665 | 1,673 | -5 | -0.3% | 238,800 |
| 2025/07/31 | 1,685 | 1,688 | 1,678 | 1,678 | -9 | -0.5% | 112,700 |
| 2025/07/30 | 1,678 | 1,700 | 1,678 | 1,687 | +8 | +0.5% | 421,100 |
| 2025/07/29 | 1,678 | 1,679 | 1,678 | 1,679 | +2 | +0.1% | 134,300 |
| 2025/07/28 | 1,678 | 1,679 | 1,677 | 1,677 | -2 | -0.1% | 131,400 |
| 2025/07/25 | 1,677 | 1,679 | 1,677 | 1,679 | +2 | +0.1% | 183,300 |
| 2025/07/24 | 1,678 | 1,679 | 1,677 | 1,677 | ±0 | ±0% | 219,900 |
| 2025/07/23 | 1,678 | 1,679 | 1,677 | 1,677 | -1 | -0.1% | 320,100 |
| 2025/07/22 | 1,679 | 1,680 | 1,678 | 1,678 | ±0 | ±0% | 229,700 |
| 2025/07/18 | 1,677 | 1,680 | 1,677 | 1,678 | +1 | +0.1% | 172,800 |
| 2025/07/17 | 1,676 | 1,679 | 1,676 | 1,677 | +1 | +0.1% | 277,600 |
| 2025/07/16 | 1,676 | 1,678 | 1,675 | 1,676 | ±0 | ±0% | 490,900 |
| 2025/07/15 | 1,678 | 1,679 | 1,675 | 1,676 | -1 | -0.1% | 528,400 |
| 2025/07/14 | 1,679 | 1,680 | 1,677 | 1,677 | -2 | -0.1% | 306,900 |
| 2025/07/11 | 1,681 | 1,684 | 1,679 | 1,679 | -2 | -0.1% | 252,700 |
| 2025/07/10 | 1,695 | 1,697 | 1,680 | 1,681 | -12 | -0.7% | 194,600 |
| 2025/07/09 | 1,683 | 1,703 | 1,682 | 1,693 | +12 | +0.7% | 302,100 |
| 2025/07/08 | 1,679 | 1,683 | 1,678 | 1,681 | +2 | +0.1% | 262,600 |
| 2025/07/07 | 1,679 | 1,682 | 1,679 | 1,679 | +1 | +0.1% | 224,800 |
| 2025/07/04 | 1,682 | 1,682 | 1,678 | 1,678 | -1 | -0.1% | 441,500 |
| 2025/07/03 | 1,680 | 1,683 | 1,679 | 1,679 | -1 | -0.1% | 301,200 |
| 2025/07/02 | 1,680 | 1,682 | 1,679 | 1,680 | ±0 | ±0% | 572,400 |
| 2025/07/01 | 1,683 | 1,686 | 1,680 | 1,680 | -4 | -0.2% | 355,900 |
| 2025/06/30 | 1,678 | 1,698 | 1,677 | 1,684 | +4 | +0.2% | 729,200 |
| 2025/06/27 | 1,683 | 1,686 | 1,679 | 1,680 | -6 | -0.4% | 562,600 |
| 2025/06/26 | 1,688 | 1,693 | 1,680 | 1,686 | -11 | -0.6% | 414,800 |
| 2025/06/25 | 1,704 | 1,704 | 1,689 | 1,697 | -19 | -1.1% | 335,000 |
| 2025/06/24 | 1,727 | 1,730 | 1,701 | 1,716 | -12 | -0.7% | 405,000 |
| 2025/06/23 | 1,725 | 1,741 | 1,719 | 1,728 | -11 | -0.6% | 291,700 |
| 2025/06/20 | 1,731 | 1,744 | 1,718 | 1,739 | -2 | -0.1% | 315,300 |
| 2025/06/19 | 1,722 | 1,773 | 1,722 | 1,741 | +30 | +1.8% | 412,700 |
| 2025/06/18 | 1,760 | 1,933 | 1,702 | 1,711 | -55 | -3.1% | 1,665,800 |
| 2025/06/17 | 1,709 | 1,766 | 1,704 | 1,766 | +300 | +20.5% | 1,822,100 |
| 2025/06/16 | 1,451 | 1,469 | 1,420 | 1,466 | +57 | +4% | 619,900 |
| 2025/06/13 | 1,458 | 1,463 | 1,397 | 1,409 | -43 | -3% | 277,400 |
| 2025/06/12 | 1,425 | 1,454 | 1,418 | 1,452 | +2 | +0.1% | 227,300 |
| 2025/06/11 | 1,415 | 1,456 | 1,399 | 1,450 | +20 | +1.4% | 243,500 |
| 2025/06/10 | 1,419 | 1,441 | 1,406 | 1,430 | +9 | +0.6% | 166,300 |
| 2025/06/09 | 1,437 | 1,441 | 1,404 | 1,421 | +2 | +0.1% | 151,500 |
1～
50
件表示中 / 2031件
類似銘柄と比較する
現在ご覧いただいている「アセンテック」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 |
|---|---|---|---|---|---|---|---|---|
| アセンテック | 170,100円 | +16.6% | +42.0% | 1.18% | 20.47倍 | 5.80倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| ユアサフナ | 512,000円 | +1.6% | +2.7% | 2.34% | 10.27倍 | 0.58倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
| 三谷産 | 40,300円 | +6.7% | +11.1% | 2.48% | 10.13倍 | 0.52倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
| 日電計 | 207,100円 | +2.3% | -4.9% | 4.35% | 7.79倍 | 0.78倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
| ＳＰＫ | 233,100円 | +7.7% | +0.9% | 2.92% | 9.34倍 | 0.87倍 |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中２位。好財務 |
市場注目の銘柄
チャート関連のコラム
