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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,706 | 1,708 | 1,702 | 1,706 | +7 | +0.4% | 28,100 |
| 2025/09/12 | 1,711 | 1,711 | 1,698 | 1,699 | -16 | -0.9% | 25,700 |
| 2025/09/11 | 1,705 | 1,715 | 1,699 | 1,715 | +7 | +0.4% | 26,300 |
| 2025/09/10 | 1,717 | 1,717 | 1,705 | 1,708 | -6 | -0.4% | 12,800 |
| 2025/09/09 | 1,710 | 1,722 | 1,706 | 1,714 | +13 | +0.8% | 39,300 |
| 2025/09/08 | 1,690 | 1,701 | 1,684 | 1,701 | +2 | +0.1% | 81,400 |
| 2025/09/05 | 1,702 | 1,706 | 1,695 | 1,699 | -8 | -0.5% | 33,100 |
| 2025/09/04 | 1,719 | 1,720 | 1,698 | 1,707 | -3 | -0.2% | 26,200 |
| 2025/09/03 | 1,716 | 1,724 | 1,706 | 1,710 | +6 | +0.4% | 24,000 |
| 2025/09/02 | 1,691 | 1,706 | 1,684 | 1,704 | +22 | +1.3% | 26,600 |
| 2025/09/01 | 1,678 | 1,689 | 1,678 | 1,682 | +9 | +0.5% | 24,100 |
| 2025/08/29 | 1,663 | 1,679 | 1,660 | 1,673 | +8 | +0.5% | 75,200 |
| 2025/08/28 | 1,668 | 1,673 | 1,661 | 1,665 | -3 | -0.2% | 108,300 |
| 2025/08/27 | 1,654 | 1,668 | 1,654 | 1,668 | +12 | +0.7% | 45,000 |
| 2025/08/26 | 1,665 | 1,665 | 1,655 | 1,656 | -8 | -0.5% | 21,700 |
| 2025/08/25 | 1,670 | 1,670 | 1,662 | 1,664 | -4 | -0.2% | 27,900 |
| 2025/08/22 | 1,656 | 1,669 | 1,656 | 1,668 | +7 | +0.4% | 22,300 |
| 2025/08/21 | 1,654 | 1,666 | 1,648 | 1,661 | +7 | +0.4% | 32,100 |
| 2025/08/20 | 1,645 | 1,657 | 1,640 | 1,654 | +14 | +0.9% | 17,900 |
| 2025/08/19 | 1,638 | 1,644 | 1,637 | 1,640 | -1 | -0.1% | 17,000 |
| 2025/08/18 | 1,640 | 1,645 | 1,637 | 1,641 | +1 | +0.1% | 16,800 |
| 2025/08/15 | 1,642 | 1,643 | 1,635 | 1,640 | -2 | -0.1% | 17,400 |
| 2025/08/14 | 1,645 | 1,654 | 1,640 | 1,642 | -10 | -0.6% | 13,900 |
| 2025/08/13 | 1,650 | 1,656 | 1,642 | 1,652 | +1 | +0.1% | 17,800 |
| 2025/08/12 | 1,642 | 1,654 | 1,642 | 1,651 | +3 | +0.2% | 18,900 |
| 2025/08/08 | 1,645 | 1,654 | 1,644 | 1,648 | +1 | +0.1% | 12,500 |
| 2025/08/07 | 1,645 | 1,649 | 1,642 | 1,647 | +2 | +0.1% | 8,900 |
| 2025/08/06 | 1,645 | 1,648 | 1,638 | 1,645 | +9 | +0.6% | 14,900 |
| 2025/08/05 | 1,658 | 1,658 | 1,620 | 1,636 | -12 | -0.7% | 22,300 |
| 2025/08/04 | 1,650 | 1,654 | 1,646 | 1,648 | -6 | -0.4% | 11,200 |
| 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 |
1～
50
件表示中 / 3056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 | 170,600円 | +6.3% | +12.8% | 3.63% | 20.33倍 | 1.71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 |
| イオレ | 685,000円 | +195.7% | - | 0.00% | 199.42倍 | 70.39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 |
| アルトナー | 201,200円 | +3.3% | +0.9% | 4.17% | 16.78倍 | 4.25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 |
| 明光ネット | 74,600円 | +8.5% | +35.0% | 3.49% | 14.27倍 | 1.56倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
| ナレルＧ | 236,800円 | +18.7% | +5.3% | 4.86% | 8.89倍 | 1.48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
