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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 1,588 | 1,592 | 1,579 | 1,581 | -11 | -0.7% | 16,700 |
| 2025/05/21 | 1,596 | 1,603 | 1,590 | 1,592 | -2 | -0.1% | 11,400 |
| 2025/05/20 | 1,610 | 1,610 | 1,594 | 1,594 | -14 | -0.9% | 14,800 |
| 2025/05/19 | 1,601 | 1,610 | 1,601 | 1,608 | +3 | +0.2% | 12,700 |
| 2025/05/16 | 1,607 | 1,610 | 1,598 | 1,605 | ±0 | ±0% | 20,100 |
| 2025/05/15 | 1,605 | 1,614 | 1,605 | 1,605 | -6 | -0.4% | 8,500 |
| 2025/05/14 | 1,620 | 1,620 | 1,605 | 1,611 | -9 | -0.6% | 9,900 |
| 2025/05/13 | 1,644 | 1,644 | 1,620 | 1,620 | -12 | -0.7% | 10,700 |
| 2025/05/12 | 1,633 | 1,639 | 1,624 | 1,632 | -8 | -0.5% | 11,300 |
| 2025/05/09 | 1,650 | 1,652 | 1,638 | 1,640 | -10 | -0.6% | 12,700 |
| 2025/05/08 | 1,650 | 1,651 | 1,634 | 1,650 | +6 | +0.4% | 14,400 |
| 2025/05/07 | 1,648 | 1,648 | 1,628 | 1,644 | +22 | +1.4% | 15,700 |
| 2025/05/02 | 1,622 | 1,632 | 1,613 | 1,622 | -2 | -0.1% | 10,900 |
| 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 |
1～
50
件表示中 / 2992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 | 163,700円 | +6.3% | +12.8% | 3.79% | 19.49倍 | 1.64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 |
| ビーウィズ | 144,300円 | -3.0% | -43.0% | 5.34% | 21.20倍 | 2.26倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| ＡＢホテル | 143,300円 | +6.8% | +3.1% | 1.40% | 8.26倍 | 1.59倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
| ＣＯＯＫ | 18,800円 | -8.1% | -45.9% | 0.00% | 32.64倍 | 1.08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 |
| 明光ネット | 72,500円 | +8.5% | +35.0% | 3.59% | 21.54倍 | 1.52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 |
市場注目の銘柄
チャート関連のコラム
