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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,645 | 1,654 | 1,644 | 1,654 | +11 | +0.7% | 9,500 |
| 2025/07/31 | 1,637 | 1,643 | 1,630 | 1,643 | +19 | +1.2% | 8,200 |
| 2025/07/30 | 1,626 | 1,641 | 1,624 | 1,624 | -1 | -0.1% | 13,000 |
| 2025/07/29 | 1,631 | 1,631 | 1,625 | 1,625 | -6 | -0.4% | 5,900 |
| 2025/07/28 | 1,647 | 1,647 | 1,629 | 1,631 | -8 | -0.5% | 15,300 |
| 2025/07/25 | 1,632 | 1,639 | 1,624 | 1,639 | +15 | +0.9% | 12,700 |
| 2025/07/24 | 1,625 | 1,628 | 1,623 | 1,624 | ±0 | ±0% | 8,400 |
| 2025/07/23 | 1,612 | 1,628 | 1,612 | 1,624 | +13 | +0.8% | 15,900 |
| 2025/07/22 | 1,612 | 1,615 | 1,611 | 1,611 | -4 | -0.2% | 6,700 |
| 2025/07/18 | 1,615 | 1,618 | 1,615 | 1,615 | ±0 | ±0% | 4,100 |
| 2025/07/17 | 1,614 | 1,623 | 1,614 | 1,615 | +3 | +0.2% | 4,300 |
| 2025/07/16 | 1,626 | 1,626 | 1,612 | 1,612 | -9 | -0.6% | 5,600 |
| 2025/07/15 | 1,624 | 1,630 | 1,621 | 1,621 | -3 | -0.2% | 5,000 |
| 2025/07/14 | 1,623 | 1,629 | 1,621 | 1,624 | +6 | +0.4% | 6,800 |
| 2025/07/11 | 1,612 | 1,624 | 1,612 | 1,618 | +7 | +0.4% | 5,800 |
| 2025/07/10 | 1,624 | 1,625 | 1,611 | 1,611 | -9 | -0.6% | 18,400 |
| 2025/07/09 | 1,621 | 1,625 | 1,616 | 1,620 | +2 | +0.1% | 8,100 |
| 2025/07/08 | 1,625 | 1,625 | 1,615 | 1,618 | -1 | -0.1% | 9,900 |
| 2025/07/07 | 1,631 | 1,634 | 1,619 | 1,619 | -3 | -0.2% | 8,300 |
| 2025/07/04 | 1,628 | 1,632 | 1,622 | 1,622 | -1 | -0.1% | 5,900 |
| 2025/07/03 | 1,622 | 1,629 | 1,622 | 1,623 | +1 | +0.1% | 4,500 |
| 2025/07/02 | 1,615 | 1,629 | 1,615 | 1,622 | +5 | +0.3% | 9,700 |
| 2025/07/01 | 1,626 | 1,626 | 1,616 | 1,617 | -11 | -0.7% | 7,200 |
| 2025/06/30 | 1,640 | 1,641 | 1,628 | 1,628 | -19 | -1.2% | 8,500 |
| 2025/06/27 | 1,621 | 1,647 | 1,613 | 1,647 | +32 | +2% | 17,200 |
| 2025/06/26 | 1,602 | 1,615 | 1,602 | 1,615 | +9 | +0.6% | 7,500 |
| 2025/06/25 | 1,605 | 1,609 | 1,601 | 1,606 | -1 | -0.1% | 9,400 |
| 2025/06/24 | 1,610 | 1,610 | 1,602 | 1,607 | +7 | +0.4% | 5,600 |
| 2025/06/23 | 1,605 | 1,609 | 1,600 | 1,600 | -5 | -0.3% | 7,600 |
| 2025/06/20 | 1,622 | 1,622 | 1,605 | 1,605 | -9 | -0.6% | 11,300 |
| 2025/06/19 | 1,619 | 1,621 | 1,614 | 1,614 | +1 | +0.1% | 5,800 |
| 2025/06/18 | 1,609 | 1,623 | 1,609 | 1,613 | -2 | -0.1% | 5,500 |
| 2025/06/17 | 1,616 | 1,627 | 1,610 | 1,615 | -16 | -1% | 12,800 |
| 2025/06/16 | 1,637 | 1,637 | 1,626 | 1,631 | -6 | -0.4% | 6,900 |
| 2025/06/13 | 1,628 | 1,645 | 1,626 | 1,637 | +9 | +0.6% | 13,300 |
| 2025/06/12 | 1,636 | 1,636 | 1,627 | 1,628 | -9 | -0.5% | 5,400 |
| 2025/06/11 | 1,630 | 1,640 | 1,625 | 1,637 | +6 | +0.4% | 9,500 |
| 2025/06/10 | 1,630 | 1,639 | 1,625 | 1,631 | +1 | +0.1% | 13,400 |
| 2025/06/09 | 1,630 | 1,630 | 1,622 | 1,630 | +3 | +0.2% | 5,800 |
| 2025/06/06 | 1,625 | 1,628 | 1,621 | 1,627 | +9 | +0.6% | 7,900 |
| 2025/06/05 | 1,623 | 1,624 | 1,616 | 1,618 | ±0 | ±0% | 6,200 |
| 2025/06/04 | 1,611 | 1,625 | 1,604 | 1,618 | +11 | +0.7% | 14,500 |
| 2025/06/03 | 1,600 | 1,608 | 1,596 | 1,607 | +1 | +0.1% | 9,100 |
| 2025/06/02 | 1,602 | 1,610 | 1,601 | 1,606 | +4 | +0.2% | 6,100 |
| 2025/05/30 | 1,603 | 1,610 | 1,600 | 1,602 | -5 | -0.3% | 7,100 |
| 2025/05/29 | 1,608 | 1,610 | 1,601 | 1,607 | +3 | +0.2% | 12,600 |
| 2025/05/28 | 1,605 | 1,609 | 1,598 | 1,604 | -1 | -0.1% | 11,600 |
| 2025/05/27 | 1,594 | 1,605 | 1,587 | 1,605 | +18 | +1.1% | 13,400 |
| 2025/05/26 | 1,582 | 1,590 | 1,582 | 1,587 | +5 | +0.3% | 12,700 |
| 2025/05/23 | 1,585 | 1,589 | 1,580 | 1,582 | +1 | +0.1% | 10,800 |
1～
50
件表示中 / 3026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 | 165,400円 | +6.3% | +12.8% | 3.75% | 19.69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 |
| エアトリ | 93,600円 | +5.4% | -0.5% | 1.07% | 17.47倍 | 1.48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 | 235,300円 | +18.7% | +5.3% | 4.89% | 8.83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 |
| アルトナー | 191,900円 | +3.3% | +0.9% | 4.38% | 16.01倍 | 4.33倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介サービスにも進出 |
| スプリックス | 111,800円 | +6.7% | +41.1% | 3.40% | 23.20倍 | 1.99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 |
市場注目の銘柄
チャート関連のコラム
