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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/01/16 | 1,650 | 1,657 | 1,640 | 1,640 | -11 | -0.7% | 9,700 |
| 2025/01/15 | 1,650 | 1,655 | 1,650 | 1,651 | +1 | +0.1% | 5,900 |
| 2025/01/14 | 1,666 | 1,666 | 1,647 | 1,650 | -8 | -0.5% | 15,400 |
| 2025/01/10 | 1,670 | 1,670 | 1,658 | 1,658 | -5 | -0.3% | 5,800 |
| 2025/01/09 | 1,669 | 1,670 | 1,660 | 1,663 | -1 | -0.1% | 8,800 |
| 2025/01/08 | 1,677 | 1,677 | 1,664 | 1,664 | -6 | -0.4% | 10,500 |
| 2025/01/07 | 1,672 | 1,672 | 1,662 | 1,670 | +3 | +0.2% | 9,600 |
| 2025/01/06 | 1,669 | 1,672 | 1,664 | 1,667 | +4 | +0.2% | 13,600 |
| 2024/12/30 | 1,669 | 1,677 | 1,662 | 1,663 | -6 | -0.4% | 7,800 |
| 2024/12/27 | 1,689 | 1,689 | 1,655 | 1,669 | +20 | +1.2% | 20,100 |
| 2024/12/26 | 1,649 | 1,649 | 1,631 | 1,649 | +4 | +0.2% | 21,000 |
| 2024/12/25 | 1,631 | 1,645 | 1,626 | 1,645 | +15 | +0.9% | 16,900 |
| 2024/12/24 | 1,640 | 1,643 | 1,626 | 1,630 | -9 | -0.5% | 14,100 |
| 2024/12/23 | 1,638 | 1,640 | 1,631 | 1,639 | ±0 | ±0% | 12,900 |
| 2024/12/20 | 1,643 | 1,647 | 1,639 | 1,639 | -3 | -0.2% | 10,200 |
| 2024/12/19 | 1,641 | 1,648 | 1,641 | 1,642 | ±0 | ±0% | 6,600 |
101～
150
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
