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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 1,691 | 1,700 | 1,686 | 1,694 | +12 | +0.7% | 35,100 |
| 2024/03/22 | 1,692 | 1,696 | 1,677 | 1,682 | -9 | -0.5% | 33,900 |
| 2024/03/21 | 1,697 | 1,711 | 1,686 | 1,691 | -33 | -1.9% | 75,300 |
| 2024/03/19 | 1,711 | 1,724 | 1,709 | 1,724 | +13 | +0.8% | 25,100 |
| 2024/03/18 | 1,715 | 1,717 | 1,706 | 1,711 | +1 | +0.1% | 19,600 |
| 2024/03/15 | 1,709 | 1,714 | 1,695 | 1,710 | ±0 | ±0% | 34,200 |
| 2024/03/14 | 1,676 | 1,710 | 1,676 | 1,710 | +35 | +2.1% | 40,100 |
| 2024/03/13 | 1,682 | 1,687 | 1,667 | 1,675 | -5 | -0.3% | 25,800 |
| 2024/03/12 | 1,669 | 1,680 | 1,660 | 1,680 | +13 | +0.8% | 42,900 |
| 2024/03/11 | 1,674 | 1,676 | 1,655 | 1,667 | -9 | -0.5% | 48,200 |
| 2024/03/08 | 1,672 | 1,681 | 1,672 | 1,676 | +4 | +0.2% | 42,300 |
| 2024/03/07 | 1,680 | 1,682 | 1,666 | 1,672 | +4 | +0.2% | 38,500 |
| 2024/03/06 | 1,669 | 1,677 | 1,668 | 1,668 | ±0 | ±0% | 67,900 |
| 2024/03/05 | 1,671 | 1,674 | 1,663 | 1,668 | +5 | +0.3% | 66,000 |
| 2024/03/04 | 1,687 | 1,687 | 1,662 | 1,663 | -4 | -0.2% | 67,500 |
| 2024/03/01 | 1,676 | 1,678 | 1,663 | 1,667 | -12 | -0.7% | 47,300 |
| 2024/02/29 | 1,686 | 1,688 | 1,676 | 1,679 | -10 | -0.6% | 40,100 |
| 2024/02/28 | 1,688 | 1,697 | 1,687 | 1,689 | -1 | -0.1% | 47,400 |
| 2024/02/27 | 1,680 | 1,690 | 1,673 | 1,690 | +15 | +0.9% | 26,500 |
| 2024/02/26 | 1,680 | 1,683 | 1,674 | 1,675 | +3 | +0.2% | 13,400 |
| 2024/02/22 | 1,682 | 1,682 | 1,668 | 1,672 | -2 | -0.1% | 13,500 |
| 2024/02/21 | 1,683 | 1,683 | 1,671 | 1,674 | -10 | -0.6% | 10,400 |
| 2024/02/20 | 1,680 | 1,700 | 1,673 | 1,684 | +4 | +0.2% | 22,700 |
| 2024/02/19 | 1,655 | 1,680 | 1,652 | 1,680 | +30 | +1.8% | 15,400 |
| 2024/02/16 | 1,659 | 1,659 | 1,649 | 1,650 | +1 | +0.1% | 24,900 |
| 2024/02/15 | 1,664 | 1,664 | 1,646 | 1,649 | -7 | -0.4% | 21,900 |
| 2024/02/14 | 1,654 | 1,659 | 1,651 | 1,656 | +7 | +0.4% | 25,200 |
| 2024/02/13 | 1,655 | 1,655 | 1,642 | 1,649 | +7 | +0.4% | 39,000 |
| 2024/02/09 | 1,652 | 1,656 | 1,640 | 1,642 | -10 | -0.6% | 26,600 |
| 2024/02/08 | 1,659 | 1,659 | 1,636 | 1,652 | -13 | -0.8% | 45,600 |
| 2024/02/07 | 1,676 | 1,680 | 1,662 | 1,665 | -25 | -1.5% | 44,800 |
| 2024/02/06 | 1,686 | 1,692 | 1,680 | 1,690 | -5 | -0.3% | 24,700 |
| 2024/02/05 | 1,695 | 1,701 | 1,691 | 1,695 | +2 | +0.1% | 30,100 |
| 2024/02/02 | 1,693 | 1,693 | 1,684 | 1,693 | ±0 | ±0% | 18,400 |
| 2024/02/01 | 1,695 | 1,695 | 1,685 | 1,693 | -3 | -0.2% | 16,800 |
| 2024/01/31 | 1,689 | 1,696 | 1,686 | 1,696 | +7 | +0.4% | 13,200 |
| 2024/01/30 | 1,695 | 1,697 | 1,689 | 1,689 | -6 | -0.4% | 15,300 |
| 2024/01/29 | 1,690 | 1,700 | 1,687 | 1,695 | +10 | +0.6% | 16,100 |
| 2024/01/26 | 1,676 | 1,688 | 1,676 | 1,685 | +5 | +0.3% | 17,500 |
| 2024/01/25 | 1,670 | 1,680 | 1,670 | 1,680 | +8 | +0.5% | 13,000 |
| 2024/01/24 | 1,680 | 1,685 | 1,671 | 1,672 | -11 | -0.7% | 24,500 |
| 2024/01/23 | 1,690 | 1,699 | 1,683 | 1,683 | -12 | -0.7% | 25,600 |
| 2024/01/22 | 1,683 | 1,695 | 1,681 | 1,695 | +20 | +1.2% | 23,800 |
| 2024/01/19 | 1,674 | 1,683 | 1,670 | 1,675 | +2 | +0.1% | 26,000 |
| 2024/01/18 | 1,664 | 1,673 | 1,662 | 1,673 | +9 | +0.5% | 17,500 |
| 2024/01/17 | 1,655 | 1,671 | 1,655 | 1,664 | +9 | +0.5% | 23,000 |
| 2024/01/16 | 1,660 | 1,662 | 1,655 | 1,655 | -9 | -0.5% | 21,400 |
| 2024/01/15 | 1,663 | 1,667 | 1,659 | 1,664 | -8 | -0.5% | 22,000 |
| 2024/01/12 | 1,673 | 1,679 | 1,665 | 1,672 | -1 | -0.1% | 28,400 |
| 2024/01/11 | 1,680 | 1,680 | 1,668 | 1,673 | -5 | -0.3% | 26,300 |
301～
350
件表示中 / 2993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 | 163,100円 | +6.3% | +12.8% | 3.80% | 19.42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 |
| 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 |
| ＡＢホテル | 142,100円 | +6.8% | +3.1% | 1.41% | 8.19倍 | 1.58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 |
| アルトナー | 188,500円 | +3.3% | +0.9% | 4.46% | 15.72倍 | 4.25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 |
| ＤＮＨＤ | 237,400円 | +6.9% | +25.8% | 2.95% | 11.13倍 | 1.43倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
市場注目の銘柄
チャート関連のコラム
