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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 2025/02/17 | 1,654 | 1,659 | 1,653 | 1,659 | +4 | +0.2% | 7,400 |
| 2025/02/14 | 1,660 | 1,660 | 1,655 | 1,655 | -5 | -0.3% | 7,300 |
| 2025/02/13 | 1,655 | 1,663 | 1,653 | 1,660 | ±0 | ±0% | 10,600 |
| 2025/02/12 | 1,663 | 1,663 | 1,653 | 1,660 | +1 | +0.1% | 9,900 |
| 2025/02/10 | 1,663 | 1,663 | 1,655 | 1,659 | -4 | -0.2% | 12,400 |
| 2025/02/07 | 1,661 | 1,680 | 1,660 | 1,663 | +1 | +0.1% | 15,700 |
| 2025/02/06 | 1,663 | 1,663 | 1,654 | 1,662 | +6 | +0.4% | 5,400 |
| 2025/02/05 | 1,665 | 1,665 | 1,654 | 1,656 | +5 | +0.3% | 8,000 |
| 2025/02/04 | 1,650 | 1,660 | 1,647 | 1,651 | +8 | +0.5% | 8,800 |
| 2025/02/03 | 1,657 | 1,659 | 1,643 | 1,643 | -14 | -0.8% | 19,700 |
| 2025/01/31 | 1,666 | 1,666 | 1,655 | 1,657 | -5 | -0.3% | 6,700 |
| 2025/01/30 | 1,663 | 1,665 | 1,657 | 1,662 | +3 | +0.2% | 8,200 |
| 2025/01/29 | 1,660 | 1,662 | 1,656 | 1,659 | ±0 | ±0% | 8,300 |
| 2025/01/28 | 1,655 | 1,659 | 1,655 | 1,659 | +8 | +0.5% | 6,100 |
| 2025/01/27 | 1,656 | 1,658 | 1,650 | 1,651 | +3 | +0.2% | 9,500 |
| 2025/01/24 | 1,646 | 1,652 | 1,640 | 1,648 | +7 | +0.4% | 8,000 |
| 2025/01/23 | 1,645 | 1,648 | 1,641 | 1,641 | -5 | -0.3% | 8,400 |
| 2025/01/22 | 1,645 | 1,655 | 1,645 | 1,646 | +2 | +0.1% | 5,400 |
| 2025/01/21 | 1,654 | 1,654 | 1,643 | 1,644 | +1 | +0.1% | 4,800 |
| 2025/01/20 | 1,638 | 1,658 | 1,638 | 1,643 | +5 | +0.3% | 6,700 |
| 2025/01/17 | 1,647 | 1,649 | 1,635 | 1,638 | -2 | -0.1% | 8,300 |
51～
100
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
