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 |
|---|---|---|---|---|---|---|---|
| 2025/12/24 | 1,568 | 1,570 | 1,565 | 1,565 | -1 | -0.1% | 24,400 |
| 2025/12/23 | 1,566 | 1,571 | 1,565 | 1,566 | +1 | +0.1% | 23,900 |
| 2025/12/22 | 1,574 | 1,574 | 1,562 | 1,565 | -5 | -0.3% | 41,000 |
| 2025/12/19 | 1,571 | 1,574 | 1,567 | 1,570 | +3 | +0.2% | 24,200 |
| 2025/12/18 | 1,565 | 1,567 | 1,561 | 1,567 | +2 | +0.1% | 28,400 |
| 2025/12/17 | 1,570 | 1,570 | 1,561 | 1,565 | -1 | -0.1% | 35,500 |
| 2025/12/16 | 1,567 | 1,569 | 1,563 | 1,566 | ±0 | ±0% | 17,600 |
| 2025/12/15 | 1,564 | 1,569 | 1,562 | 1,566 | +3 | +0.2% | 34,300 |
| 2025/12/12 | 1,566 | 1,571 | 1,562 | 1,563 | +3 | +0.2% | 30,600 |
| 2025/12/11 | 1,587 | 1,587 | 1,558 | 1,560 | -21 | -1.3% | 50,600 |
| 2025/12/10 | 1,580 | 1,582 | 1,574 | 1,581 | +6 | +0.4% | 19,400 |
| 2025/12/09 | 1,579 | 1,580 | 1,573 | 1,575 | -4 | -0.3% | 26,400 |
| 2025/12/08 | 1,590 | 1,590 | 1,572 | 1,579 | -7 | -0.4% | 53,600 |
| 2025/12/05 | 1,588 | 1,591 | 1,586 | 1,586 | -4 | -0.3% | 22,000 |
| 2025/12/04 | 1,596 | 1,596 | 1,588 | 1,590 | -2 | -0.1% | 20,800 |
| 2025/12/03 | 1,601 | 1,601 | 1,592 | 1,592 | -7 | -0.4% | 20,100 |
| 2025/12/02 | 1,604 | 1,604 | 1,597 | 1,599 | -2 | -0.1% | 16,400 |
| 2025/12/01 | 1,614 | 1,614 | 1,600 | 1,601 | -10 | -0.6% | 22,500 |
| 2025/11/28 | 1,610 | 1,617 | 1,608 | 1,611 | +5 | +0.3% | 18,200 |
| 2025/11/27 | 1,610 | 1,610 | 1,604 | 1,606 | -1 | -0.1% | 11,800 |
| 2025/11/26 | 1,609 | 1,611 | 1,600 | 1,607 | +3 | +0.2% | 21,100 |
| 2025/11/25 | 1,608 | 1,611 | 1,604 | 1,604 | -4 | -0.2% | 10,500 |
| 2025/11/21 | 1,600 | 1,613 | 1,599 | 1,608 | +7 | +0.4% | 21,700 |
| 2025/11/20 | 1,607 | 1,607 | 1,601 | 1,601 | -1 | -0.1% | 14,000 |
| 2025/11/19 | 1,612 | 1,612 | 1,602 | 1,602 | ±0 | ±0% | 9,700 |
| 2025/11/18 | 1,612 | 1,615 | 1,601 | 1,602 | -11 | -0.7% | 21,200 |
| 2025/11/17 | 1,626 | 1,626 | 1,613 | 1,613 | -10 | -0.6% | 12,200 |
| 2025/11/14 | 1,629 | 1,629 | 1,621 | 1,623 | -9 | -0.6% | 13,500 |
| 2025/11/13 | 1,632 | 1,636 | 1,627 | 1,632 | +6 | +0.4% | 6,600 |
| 2025/11/12 | 1,629 | 1,633 | 1,626 | 1,626 | -5 | -0.3% | 14,500 |
| 2025/11/11 | 1,631 | 1,635 | 1,621 | 1,631 | +3 | +0.2% | 9,300 |
| 2025/11/10 | 1,633 | 1,636 | 1,622 | 1,628 | +13 | +0.8% | 15,700 |
| 2025/11/07 | 1,619 | 1,630 | 1,603 | 1,615 | -4 | -0.2% | 14,900 |
| 2025/11/06 | 1,618 | 1,627 | 1,614 | 1,619 | +1 | +0.1% | 11,600 |
| 2025/11/05 | 1,620 | 1,625 | 1,606 | 1,618 | -1 | -0.1% | 18,300 |
| 2025/11/04 | 1,617 | 1,632 | 1,606 | 1,619 | +2 | +0.1% | 14,900 |
| 2025/10/31 | 1,619 | 1,619 | 1,605 | 1,617 | +9 | +0.6% | 15,100 |
| 2025/10/30 | 1,620 | 1,626 | 1,608 | 1,608 | -16 | -1% | 30,400 |
| 2025/10/29 | 1,631 | 1,631 | 1,622 | 1,624 | -6 | -0.4% | 12,700 |
| 2025/10/28 | 1,643 | 1,643 | 1,630 | 1,630 | -21 | -1.3% | 11,500 |
| 2025/10/27 | 1,653 | 1,653 | 1,644 | 1,651 | +10 | +0.6% | 11,600 |
| 2025/10/24 | 1,653 | 1,653 | 1,641 | 1,641 | -4 | -0.2% | 6,700 |
| 2025/10/23 | 1,643 | 1,651 | 1,639 | 1,645 | +1 | +0.1% | 9,100 |
| 2025/10/22 | 1,638 | 1,645 | 1,636 | 1,644 | +13 | +0.8% | 8,500 |
| 2025/10/21 | 1,631 | 1,636 | 1,631 | 1,631 | ±0 | ±0% | 6,600 |
| 2025/10/20 | 1,644 | 1,644 | 1,631 | 1,631 | +8 | +0.5% | 8,300 |
| 2025/10/17 | 1,631 | 1,637 | 1,620 | 1,623 | -9 | -0.6% | 10,300 |
| 2025/10/16 | 1,633 | 1,643 | 1,612 | 1,632 | +4 | +0.2% | 13,500 |
| 2025/10/15 | 1,623 | 1,633 | 1,621 | 1,628 | +11 | +0.7% | 7,500 |
| 2025/10/14 | 1,615 | 1,625 | 1,612 | 1,617 | -3 | -0.2% | 20,500 |
151～
200
件表示中 / 3273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 | 148,900円 | -4.8% | -76.1% | 4.16% | 415.92倍 | 1.52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 |
| オオバ | 112,900円 | +2.9% | -1.9% | 3.90% | 12.26倍 | 1.25倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| 東洋テック | 162,400円 | -12.9% | -32.6% | 4.37% | 13.64倍 | 0.74倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| ＴＯＷ | 37,000円 | +5.7% | +2.6% | 4.95% | 10.20倍 | 1.44倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
| ＭａｃｂｅｅＰ | 122,900円 | +0.8% | -19.8% | 4.48% | 8.06倍 | 1.21倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
市場注目の銘柄
チャート関連のコラム
