アセンテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,458 | 1,463 | 1,397 | 1,409 | -43 | -3% | 277,400 |
| 2025/06/12 | 1,425 | 1,454 | 1,418 | 1,452 | +2 | +0.1% | 227,300 |
| 2025/06/11 | 1,415 | 1,456 | 1,399 | 1,450 | +20 | +1.4% | 243,500 |
| 2025/06/10 | 1,419 | 1,441 | 1,406 | 1,430 | +9 | +0.6% | 166,300 |
| 2025/06/09 | 1,437 | 1,441 | 1,404 | 1,421 | +2 | +0.1% | 151,500 |
| 2025/06/06 | 1,423 | 1,441 | 1,395 | 1,419 | -14 | -1% | 198,200 |
| 2025/06/05 | 1,470 | 1,474 | 1,420 | 1,433 | -21 | -1.4% | 179,900 |
| 2025/06/04 | 1,470 | 1,485 | 1,446 | 1,454 | -30 | -2% | 221,000 |
| 2025/06/03 | 1,460 | 1,526 | 1,432 | 1,484 | +32 | +2.2% | 470,200 |
| 2025/06/02 | 1,516 | 1,520 | 1,430 | 1,452 | +86 | +6.3% | 796,300 |
| 2025/05/30 | 1,325 | 1,370 | 1,305 | 1,366 | +40 | +3% | 175,300 |
| 2025/05/29 | 1,335 | 1,340 | 1,320 | 1,326 | -10 | -0.7% | 145,400 |
| 2025/05/28 | 1,325 | 1,347 | 1,303 | 1,336 | +7 | +0.5% | 188,800 |
| 2025/05/27 | 1,325 | 1,329 | 1,304 | 1,329 | +22 | +1.7% | 144,800 |
| 2025/05/26 | 1,274 | 1,332 | 1,267 | 1,307 | +46 | +3.6% | 270,100 |
| 2025/05/23 | 1,300 | 1,308 | 1,257 | 1,261 | -11 | -0.9% | 179,600 |
| 2025/05/22 | 1,274 | 1,279 | 1,258 | 1,272 | ±0 | ±0% | 171,300 |
| 2025/05/21 | 1,370 | 1,371 | 1,263 | 1,272 | -94 | -6.9% | 403,000 |
| 2025/05/20 | 1,355 | 1,385 | 1,352 | 1,366 | +15 | +1.1% | 183,000 |
| 2025/05/19 | 1,382 | 1,393 | 1,325 | 1,351 | -8 | -0.6% | 249,100 |
| 2025/05/16 | 1,372 | 1,389 | 1,351 | 1,359 | -5 | -0.4% | 209,500 |
| 2025/05/15 | 1,342 | 1,373 | 1,340 | 1,364 | +18 | +1.3% | 137,000 |
| 2025/05/14 | 1,334 | 1,384 | 1,334 | 1,346 | +32 | +2.4% | 272,400 |
| 2025/05/13 | 1,317 | 1,325 | 1,283 | 1,314 | +8 | +0.6% | 202,800 |
| 2025/05/12 | 1,292 | 1,311 | 1,273 | 1,306 | +24 | +1.9% | 163,100 |
| 2025/05/09 | 1,242 | 1,287 | 1,240 | 1,282 | +40 | +3.2% | 164,200 |
| 2025/05/08 | 1,237 | 1,252 | 1,225 | 1,242 | +5 | +0.4% | 122,700 |
| 2025/05/07 | 1,233 | 1,248 | 1,211 | 1,237 | +16 | +1.3% | 108,600 |
| 2025/05/02 | 1,253 | 1,263 | 1,197 | 1,221 | -48 | -3.8% | 272,200 |
| 2025/05/01 | 1,243 | 1,271 | 1,234 | 1,269 | +21 | +1.7% | 145,000 |
| 2025/04/30 | 1,253 | 1,289 | 1,223 | 1,248 | -14 | -1.1% | 325,100 |
| 2025/04/28 | 1,216 | 1,293 | 1,215 | 1,262 | +52 | +4.3% | 422,600 |
| 2025/04/25 | 1,161 | 1,227 | 1,154 | 1,210 | +49 | +4.2% | 314,600 |
| 2025/04/24 | 1,178 | 1,197 | 1,150 | 1,161 | -13 | -1.1% | 150,600 |
| 2025/04/23 | 1,195 | 1,212 | 1,173 | 1,174 | ±0 | ±0% | 156,800 |
| 2025/04/22 | 1,178 | 1,207 | 1,166 | 1,174 | -15 | -1.3% | 162,100 |
| 2025/04/21 | 1,183 | 1,204 | 1,165 | 1,189 | -8 | -0.7% | 145,600 |
| 2025/04/18 | 1,156 | 1,204 | 1,145 | 1,197 | +43 | +3.7% | 179,300 |
| 2025/04/17 | 1,147 | 1,185 | 1,145 | 1,154 | +15 | +1.3% | 149,200 |
| 2025/04/16 | 1,154 | 1,164 | 1,127 | 1,139 | -1 | -0.1% | 118,700 |
| 2025/04/15 | 1,155 | 1,171 | 1,136 | 1,140 | -15 | -1.3% | 126,000 |
| 2025/04/14 | 1,130 | 1,182 | 1,120 | 1,155 | +41 | +3.7% | 216,400 |
| 2025/04/11 | 1,070 | 1,125 | 1,052 | 1,114 | +33 | +3.1% | 249,100 |
| 2025/04/10 | 1,111 | 1,114 | 1,059 | 1,081 | +59 | +5.8% | 365,100 |
| 2025/04/09 | 978 | 1,034 | 956 | 1,022 | +29 | +2.9% | 383,200 |
| 2025/04/08 | 981 | 1,025 | 970 | 993 | +117 | +13.4% | 398,600 |
| 2025/04/07 | 921 | 938 | 868 | 876 | -115 | -11.6% | 443,600 |
| 2025/04/04 | 1,032 | 1,045 | 944 | 991 | -58 | -5.5% | 415,400 |
| 2025/04/03 | 1,013 | 1,055 | 1,009 | 1,049 | -16 | -1.5% | 252,500 |
| 2025/04/02 | 1,104 | 1,104 | 1,054 | 1,065 | -19 | -1.8% | 191,500 |
1～
50
件表示中 / 1986件
類似銘柄と比較する
現在ご覧いただいている「アセンテック」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 |
|---|---|---|---|---|---|---|---|---|
| アセンテック | 143,800円 | +16.6% | +42.0% | 1.39% | 17.30倍 | 4.91倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| 木徳神糧 | 1,145,000円 | +38.7% | +65.0% | 1.31% | 6.69倍 | 1.25倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| ユアサフナ | 421,500円 | +1.6% | +2.7% | 2.85% | 8.45倍 | 0.48倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
| 三谷産 | 33,400円 | +6.7% | +11.1% | 2.99% | 8.39倍 | 0.43倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
| ほくたけ | 81,100円 | +3.2% | -14.8% | 2.47% | 8.97倍 | 0.28倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
市場注目の銘柄
チャート関連のコラム
