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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,642 | 1,648 | 1,638 | 1,638 | -4 | -0.2% | 7,100 |
| 2024/11/28 | 1,646 | 1,649 | 1,640 | 1,642 | -4 | -0.2% | 8,800 |
| 2024/11/27 | 1,659 | 1,659 | 1,640 | 1,646 | -4 | -0.2% | 8,200 |
| 2024/11/26 | 1,649 | 1,650 | 1,643 | 1,650 | ±0 | ±0% | 7,700 |
| 2024/11/25 | 1,655 | 1,658 | 1,650 | 1,650 | -5 | -0.3% | 7,100 |
| 2024/11/22 | 1,646 | 1,655 | 1,646 | 1,655 | +9 | +0.5% | 3,900 |
| 2024/11/21 | 1,659 | 1,659 | 1,640 | 1,646 | -4 | -0.2% | 11,000 |
| 2024/11/20 | 1,658 | 1,662 | 1,650 | 1,650 | -1 | -0.1% | 7,100 |
| 2024/11/19 | 1,658 | 1,659 | 1,651 | 1,651 | -7 | -0.4% | 8,100 |
| 2024/11/18 | 1,666 | 1,677 | 1,650 | 1,658 | -14 | -0.8% | 11,400 |
| 2024/11/15 | 1,671 | 1,674 | 1,665 | 1,672 | +1 | +0.1% | 5,200 |
| 2024/11/14 | 1,684 | 1,687 | 1,671 | 1,671 | -6 | -0.4% | 6,400 |
| 2024/11/13 | 1,674 | 1,682 | 1,671 | 1,677 | +4 | +0.2% | 9,900 |
| 2024/11/12 | 1,680 | 1,683 | 1,673 | 1,673 | -7 | -0.4% | 9,000 |
| 2024/11/11 | 1,690 | 1,690 | 1,678 | 1,680 | -12 | -0.7% | 7,300 |
| 2024/11/08 | 1,705 | 1,708 | 1,680 | 1,692 | +4 | +0.2% | 10,900 |
| 2024/11/07 | 1,708 | 1,708 | 1,688 | 1,688 | -17 | -1% | 11,700 |
| 2024/11/06 | 1,701 | 1,705 | 1,690 | 1,705 | +7 | +0.4% | 11,700 |
| 2024/11/05 | 1,691 | 1,699 | 1,682 | 1,698 | +23 | +1.4% | 14,200 |
| 2024/11/01 | 1,670 | 1,683 | 1,660 | 1,675 | -13 | -0.8% | 13,100 |
| 2024/10/31 | 1,694 | 1,700 | 1,677 | 1,688 | +10 | +0.6% | 9,300 |
| 2024/10/30 | 1,704 | 1,715 | 1,677 | 1,678 | -29 | -1.7% | 29,900 |
| 2024/10/29 | 1,691 | 1,717 | 1,682 | 1,707 | +5 | +0.3% | 10,800 |
| 2024/10/28 | 1,687 | 1,707 | 1,664 | 1,702 | +27 | +1.6% | 13,000 |
| 2024/10/25 | 1,700 | 1,708 | 1,675 | 1,675 | -21 | -1.2% | 8,900 |
| 2024/10/24 | 1,708 | 1,712 | 1,673 | 1,696 | -14 | -0.8% | 14,200 |
| 2024/10/23 | 1,695 | 1,719 | 1,695 | 1,710 | +12 | +0.7% | 16,500 |
| 2024/10/22 | 1,697 | 1,711 | 1,689 | 1,698 | +9 | +0.5% | 16,500 |
| 2024/10/21 | 1,684 | 1,705 | 1,683 | 1,689 | +6 | +0.4% | 21,600 |
| 2024/10/18 | 1,677 | 1,685 | 1,675 | 1,683 | +20 | +1.2% | 13,700 |
| 2024/10/17 | 1,676 | 1,676 | 1,661 | 1,663 | -4 | -0.2% | 10,000 |
| 2024/10/16 | 1,657 | 1,677 | 1,657 | 1,667 | -2 | -0.1% | 8,200 |
| 2024/10/15 | 1,667 | 1,676 | 1,662 | 1,669 | +5 | +0.3% | 14,100 |
| 2024/10/11 | 1,659 | 1,664 | 1,654 | 1,664 | +9 | +0.5% | 7,500 |
| 2024/10/10 | 1,660 | 1,660 | 1,651 | 1,655 | -6 | -0.4% | 7,200 |
| 2024/10/09 | 1,661 | 1,661 | 1,648 | 1,661 | +19 | +1.2% | 12,100 |
| 2024/10/08 | 1,655 | 1,655 | 1,642 | 1,642 | -16 | -1% | 9,400 |
| 2024/10/07 | 1,667 | 1,667 | 1,651 | 1,658 | +5 | +0.3% | 12,100 |
| 2024/10/04 | 1,635 | 1,656 | 1,635 | 1,653 | +15 | +0.9% | 11,800 |
| 2024/10/03 | 1,649 | 1,649 | 1,637 | 1,638 | +6 | +0.4% | 10,100 |
| 2024/10/02 | 1,637 | 1,642 | 1,627 | 1,632 | -11 | -0.7% | 19,200 |
| 2024/10/01 | 1,634 | 1,650 | 1,634 | 1,643 | +15 | +0.9% | 13,900 |
| 2024/09/30 | 1,628 | 1,659 | 1,623 | 1,628 | -35 | -2.1% | 34,400 |
| 2024/09/27 | 1,690 | 1,690 | 1,659 | 1,663 | -54 | -3.1% | 92,600 |
| 2024/09/26 | 1,694 | 1,719 | 1,690 | 1,717 | +23 | +1.4% | 163,900 |
| 2024/09/25 | 1,691 | 1,698 | 1,678 | 1,694 | +2 | +0.1% | 28,300 |
| 2024/09/24 | 1,692 | 1,693 | 1,682 | 1,692 | +12 | +0.7% | 22,600 |
| 2024/09/20 | 1,677 | 1,683 | 1,669 | 1,680 | +3 | +0.2% | 20,700 |
| 2024/09/19 | 1,682 | 1,685 | 1,675 | 1,677 | -8 | -0.5% | 52,800 |
| 2024/09/18 | 1,675 | 1,685 | 1,660 | 1,685 | +15 | +0.9% | 21,100 |
101～
150
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
