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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 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 |
51～
100
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
