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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,625 | 1,663 | 1,601 | 1,624 | ±0 | ±0% | 50,200 |
| 2025/04/30 | 1,606 | 1,630 | 1,606 | 1,624 | +22 | +1.4% | 8,200 |
| 2025/04/28 | 1,642 | 1,642 | 1,602 | 1,602 | -24 | -1.5% | 18,600 |
| 2025/04/25 | 1,631 | 1,636 | 1,626 | 1,626 | -5 | -0.3% | 5,700 |
| 2025/04/24 | 1,644 | 1,647 | 1,626 | 1,631 | -17 | -1% | 7,800 |
| 2025/04/23 | 1,648 | 1,650 | 1,641 | 1,648 | +3 | +0.2% | 19,100 |
| 2025/04/22 | 1,637 | 1,646 | 1,637 | 1,645 | +16 | +1% | 17,700 |
| 2025/04/21 | 1,634 | 1,637 | 1,628 | 1,629 | +1 | +0.1% | 14,000 |
| 2025/04/18 | 1,616 | 1,628 | 1,609 | 1,628 | +25 | +1.6% | 15,400 |
| 2025/04/17 | 1,600 | 1,611 | 1,600 | 1,603 | +3 | +0.2% | 2,500 |
| 2025/04/16 | 1,612 | 1,612 | 1,600 | 1,600 | -1 | -0.1% | 8,200 |
| 2025/04/15 | 1,608 | 1,615 | 1,601 | 1,601 | -9 | -0.6% | 6,500 |
| 2025/04/14 | 1,614 | 1,616 | 1,603 | 1,610 | -3 | -0.2% | 12,200 |
| 2025/04/11 | 1,575 | 1,613 | 1,570 | 1,613 | +17 | +1.1% | 22,700 |
| 2025/04/10 | 1,610 | 1,611 | 1,572 | 1,596 | +46 | +3% | 23,600 |
| 2025/04/09 | 1,560 | 1,564 | 1,530 | 1,550 | -10 | -0.6% | 30,200 |
| 2025/04/08 | 1,552 | 1,572 | 1,532 | 1,560 | +56 | +3.7% | 33,300 |
| 2025/04/07 | 1,494 | 1,539 | 1,463 | 1,504 | -42 | -2.7% | 64,900 |
| 2025/04/04 | 1,580 | 1,580 | 1,526 | 1,546 | -39 | -2.5% | 57,500 |
| 2025/04/03 | 1,580 | 1,598 | 1,569 | 1,585 | -10 | -0.6% | 39,400 |
| 2025/04/02 | 1,613 | 1,613 | 1,595 | 1,595 | -17 | -1.1% | 37,000 |
| 2025/04/01 | 1,621 | 1,625 | 1,610 | 1,612 | -3 | -0.2% | 35,400 |
| 2025/03/31 | 1,643 | 1,643 | 1,612 | 1,615 | -15 | -0.9% | 41,600 |
| 2025/03/28 | 1,631 | 1,635 | 1,620 | 1,630 | -53 | -3.1% | 86,700 |
| 2025/03/27 | 1,673 | 1,683 | 1,665 | 1,683 | +13 | +0.8% | 127,200 |
| 2025/03/26 | 1,655 | 1,670 | 1,655 | 1,670 | +14 | +0.8% | 28,400 |
| 2025/03/25 | 1,656 | 1,658 | 1,647 | 1,656 | +7 | +0.4% | 20,700 |
| 2025/03/24 | 1,658 | 1,658 | 1,648 | 1,649 | -3 | -0.2% | 39,600 |
| 2025/03/21 | 1,647 | 1,653 | 1,644 | 1,652 | +7 | +0.4% | 34,500 |
| 2025/03/19 | 1,640 | 1,652 | 1,635 | 1,645 | -9 | -0.5% | 62,100 |
| 2025/03/18 | 1,654 | 1,659 | 1,650 | 1,654 | +7 | +0.4% | 42,100 |
| 2025/03/17 | 1,641 | 1,649 | 1,641 | 1,647 | +6 | +0.4% | 53,700 |
| 2025/03/14 | 1,630 | 1,647 | 1,630 | 1,641 | ±0 | ±0% | 38,200 |
| 2025/03/13 | 1,633 | 1,646 | 1,630 | 1,641 | ±0 | ±0% | 31,700 |
| 2025/03/12 | 1,634 | 1,645 | 1,634 | 1,641 | +4 | +0.2% | 22,400 |
| 2025/03/11 | 1,638 | 1,640 | 1,626 | 1,637 | -7 | -0.4% | 31,300 |
| 2025/03/10 | 1,651 | 1,652 | 1,641 | 1,644 | ±0 | ±0% | 31,600 |
| 2025/03/07 | 1,640 | 1,655 | 1,633 | 1,644 | ±0 | ±0% | 36,000 |
| 2025/03/06 | 1,643 | 1,648 | 1,638 | 1,644 | +12 | +0.7% | 50,100 |
| 2025/03/05 | 1,626 | 1,632 | 1,624 | 1,632 | +6 | +0.4% | 51,100 |
| 2025/03/04 | 1,625 | 1,631 | 1,622 | 1,626 | -11 | -0.7% | 67,900 |
| 2025/03/03 | 1,640 | 1,641 | 1,632 | 1,637 | +8 | +0.5% | 72,500 |
| 2025/02/28 | 1,630 | 1,636 | 1,622 | 1,629 | -5 | -0.3% | 71,300 |
| 2025/02/27 | 1,640 | 1,640 | 1,630 | 1,634 | +4 | +0.2% | 56,600 |
| 2025/02/26 | 1,631 | 1,635 | 1,627 | 1,630 | -2 | -0.1% | 25,700 |
| 2025/02/25 | 1,630 | 1,643 | 1,630 | 1,632 | -3 | -0.2% | 25,400 |
| 2025/02/21 | 1,642 | 1,645 | 1,630 | 1,635 | -8 | -0.5% | 21,800 |
| 2025/02/20 | 1,650 | 1,654 | 1,643 | 1,643 | -8 | -0.5% | 14,500 |
| 2025/02/19 | 1,656 | 1,658 | 1,651 | 1,651 | -5 | -0.3% | 6,300 |
| 2025/02/18 | 1,657 | 1,657 | 1,651 | 1,656 | -3 | -0.2% | 7,100 |
1～
50
件表示中 / 2963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 | 162,400円 | +4.2% | +39.1% | 3.82% | 18.87倍 | 1.31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 |
| ＬＩＦＵＬＬ | 15,200円 | -11.1% | - | 2.44% | 10.25倍 | 0.81倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| 日本スキー | 41,900円 | +19.5% | +20.7% | 0.84% | 14.96倍 | 2.62倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| 明光ネット | 72,100円 | +8.5% | +35.0% | 3.61% | 21.42倍 | 1.51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 |
| アルトナー | 187,900円 | +3.3% | +0.9% | 4.47% | 15.67倍 | 4.24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 |
市場注目の銘柄
チャート関連のコラム
