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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 1,793 | 1,800 | 1,785 | 1,800 | +14 | +0.8% | 16,800 |
| 2024/07/03 | 1,795 | 1,796 | 1,779 | 1,786 | +10 | +0.6% | 10,600 |
| 2024/07/02 | 1,778 | 1,778 | 1,760 | 1,776 | +8 | +0.5% | 12,400 |
| 2024/07/01 | 1,782 | 1,782 | 1,760 | 1,768 | -14 | -0.8% | 11,500 |
| 2024/06/28 | 1,781 | 1,782 | 1,770 | 1,782 | ±0 | ±0% | 7,100 |
| 2024/06/27 | 1,760 | 1,782 | 1,749 | 1,782 | +28 | +1.6% | 22,800 |
| 2024/06/26 | 1,757 | 1,757 | 1,742 | 1,754 | -1 | -0.1% | 11,500 |
| 2024/06/25 | 1,746 | 1,757 | 1,744 | 1,755 | +12 | +0.7% | 20,500 |
| 2024/06/24 | 1,730 | 1,745 | 1,730 | 1,743 | +15 | +0.9% | 10,500 |
| 2024/06/21 | 1,738 | 1,744 | 1,726 | 1,728 | -9 | -0.5% | 14,200 |
| 2024/06/20 | 1,729 | 1,737 | 1,726 | 1,737 | +8 | +0.5% | 13,800 |
| 2024/06/19 | 1,727 | 1,729 | 1,724 | 1,729 | +13 | +0.8% | 6,500 |
| 2024/06/18 | 1,725 | 1,727 | 1,711 | 1,716 | +2 | +0.1% | 5,800 |
| 2024/06/17 | 1,726 | 1,726 | 1,705 | 1,714 | -13 | -0.8% | 8,900 |
| 2024/06/14 | 1,705 | 1,729 | 1,698 | 1,727 | +28 | +1.6% | 24,500 |
| 2024/06/13 | 1,710 | 1,710 | 1,699 | 1,699 | -5 | -0.3% | 6,500 |
| 2024/06/12 | 1,709 | 1,710 | 1,699 | 1,704 | -3 | -0.2% | 7,000 |
| 2024/06/11 | 1,727 | 1,727 | 1,706 | 1,707 | -19 | -1.1% | 5,500 |
| 2024/06/10 | 1,723 | 1,728 | 1,719 | 1,726 | +11 | +0.6% | 14,300 |
| 2024/06/07 | 1,709 | 1,715 | 1,705 | 1,715 | +9 | +0.5% | 16,000 |
| 2024/06/06 | 1,709 | 1,709 | 1,697 | 1,706 | +7 | +0.4% | 9,500 |
| 2024/06/05 | 1,710 | 1,710 | 1,699 | 1,699 | -7 | -0.4% | 17,600 |
| 2024/06/04 | 1,691 | 1,707 | 1,689 | 1,706 | +16 | +0.9% | 12,500 |
| 2024/06/03 | 1,707 | 1,708 | 1,683 | 1,690 | -11 | -0.6% | 17,000 |
| 2024/05/31 | 1,690 | 1,707 | 1,690 | 1,701 | +11 | +0.7% | 26,700 |
| 2024/05/30 | 1,677 | 1,690 | 1,675 | 1,690 | +4 | +0.2% | 15,300 |
| 2024/05/29 | 1,680 | 1,690 | 1,680 | 1,686 | -3 | -0.2% | 13,300 |
| 2024/05/28 | 1,690 | 1,692 | 1,679 | 1,689 | -1 | -0.1% | 6,700 |
| 2024/05/27 | 1,689 | 1,690 | 1,674 | 1,690 | +5 | +0.3% | 13,000 |
| 2024/05/24 | 1,662 | 1,685 | 1,661 | 1,685 | +10 | +0.6% | 8,700 |
| 2024/05/23 | 1,680 | 1,681 | 1,671 | 1,675 | -5 | -0.3% | 7,600 |
| 2024/05/22 | 1,687 | 1,687 | 1,677 | 1,680 | -4 | -0.2% | 8,800 |
| 2024/05/21 | 1,683 | 1,692 | 1,680 | 1,684 | -4 | -0.2% | 12,000 |
| 2024/05/20 | 1,680 | 1,689 | 1,680 | 1,688 | +9 | +0.5% | 13,600 |
| 2024/05/17 | 1,672 | 1,679 | 1,660 | 1,679 | +10 | +0.6% | 17,600 |
| 2024/05/16 | 1,666 | 1,675 | 1,655 | 1,669 | -4 | -0.2% | 15,300 |
| 2024/05/15 | 1,680 | 1,681 | 1,670 | 1,673 | -2 | -0.1% | 8,200 |
| 2024/05/14 | 1,666 | 1,679 | 1,657 | 1,675 | +10 | +0.6% | 14,500 |
| 2024/05/13 | 1,665 | 1,665 | 1,657 | 1,665 | +5 | +0.3% | 6,900 |
| 2024/05/10 | 1,649 | 1,665 | 1,648 | 1,660 | +13 | +0.8% | 11,600 |
| 2024/05/09 | 1,643 | 1,648 | 1,630 | 1,647 | +15 | +0.9% | 14,600 |
| 2024/05/08 | 1,643 | 1,645 | 1,632 | 1,632 | -11 | -0.7% | 10,400 |
| 2024/05/07 | 1,669 | 1,669 | 1,634 | 1,643 | +11 | +0.7% | 16,200 |
| 2024/05/02 | 1,648 | 1,648 | 1,620 | 1,632 | -16 | -1% | 21,100 |
| 2024/05/01 | 1,650 | 1,650 | 1,646 | 1,648 | -2 | -0.1% | 10,300 |
| 2024/04/30 | 1,661 | 1,661 | 1,638 | 1,650 | +12 | +0.7% | 17,900 |
| 2024/04/26 | 1,636 | 1,641 | 1,631 | 1,638 | +6 | +0.4% | 24,400 |
| 2024/04/25 | 1,639 | 1,639 | 1,631 | 1,632 | -7 | -0.4% | 10,300 |
| 2024/04/24 | 1,643 | 1,643 | 1,633 | 1,639 | +3 | +0.2% | 14,500 |
| 2024/04/23 | 1,640 | 1,641 | 1,627 | 1,636 | +9 | +0.6% | 10,100 |
201～
250
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
