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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,530 | 1,547 | 1,500 | 1,530 | -6 | -0.4% | 559,700 |
| 2025/09/17 | 1,640 | 1,659 | 1,499 | 1,536 | -264 | -14.7% | 2,131,600 |
| 2025/09/16 | 1,751 | 1,845 | 1,711 | 1,800 | +52 | +3% | 1,213,000 |
| 2025/09/12 | 1,702 | 1,748 | 1,695 | 1,748 | +51 | +3% | 213,500 |
| 2025/09/11 | 1,738 | 1,755 | 1,681 | 1,697 | -41 | -2.4% | 254,400 |
| 2025/09/10 | 1,755 | 1,780 | 1,711 | 1,738 | -7 | -0.4% | 190,800 |
| 2025/09/09 | 1,786 | 1,814 | 1,731 | 1,745 | -39 | -2.2% | 216,800 |
| 2025/09/08 | 1,804 | 1,826 | 1,764 | 1,784 | -3 | -0.2% | 144,100 |
| 2025/09/05 | 1,725 | 1,795 | 1,718 | 1,787 | +63 | +3.7% | 152,600 |
| 2025/09/04 | 1,707 | 1,730 | 1,679 | 1,724 | +18 | +1.1% | 92,200 |
| 2025/09/03 | 1,780 | 1,786 | 1,702 | 1,706 | -87 | -4.9% | 250,200 |
| 2025/09/02 | 1,780 | 1,833 | 1,758 | 1,793 | +13 | +0.7% | 421,000 |
| 2025/09/01 | 1,680 | 1,780 | 1,664 | 1,780 | +126 | +7.6% | 548,800 |
| 2025/08/29 | 1,609 | 1,673 | 1,605 | 1,654 | +45 | +2.8% | 200,600 |
| 2025/08/28 | 1,615 | 1,622 | 1,576 | 1,609 | -13 | -0.8% | 281,100 |
| 2025/08/27 | 1,611 | 1,633 | 1,596 | 1,622 | +7 | +0.4% | 265,500 |
| 2025/08/26 | 1,648 | 1,650 | 1,596 | 1,615 | -36 | -2.2% | 391,800 |
| 2025/08/25 | 1,651 | 1,685 | 1,623 | 1,651 | +9 | +0.5% | 355,600 |
| 2025/08/22 | 1,736 | 1,762 | 1,638 | 1,642 | -78 | -4.5% | 478,100 |
| 2025/08/21 | 1,717 | 1,734 | 1,615 | 1,720 | +39 | +2.3% | 806,100 |
| 2025/08/20 | 1,700 | 1,700 | 1,655 | 1,681 | -20 | -1.2% | 278,700 |
| 2025/08/19 | 1,704 | 1,731 | 1,662 | 1,701 | ±0 | ±0% | 595,500 |
| 2025/08/18 | 1,800 | 1,831 | 1,690 | 1,701 | -59 | -3.4% | 535,800 |
| 2025/08/15 | 1,771 | 1,808 | 1,685 | 1,760 | -11 | -0.6% | 501,700 |
| 2025/08/14 | 1,796 | 1,839 | 1,751 | 1,771 | -60 | -3.3% | 444,400 |
| 2025/08/13 | 1,840 | 1,918 | 1,800 | 1,831 | -8 | -0.4% | 793,800 |
| 2025/08/12 | 1,866 | 1,992 | 1,805 | 1,839 | +13 | +0.7% | 1,017,200 |
| 2025/08/08 | 1,733 | 1,864 | 1,729 | 1,826 | +102 | +5.9% | 1,247,100 |
| 2025/08/07 | 1,679 | 1,742 | 1,637 | 1,724 | +50 | +3% | 834,900 |
| 2025/08/06 | 1,595 | 1,734 | 1,595 | 1,674 | +95 | +6% | 1,627,400 |
| 2025/08/05 | 1,640 | 1,681 | 1,554 | 1,579 | -90 | -5.4% | 1,891,600 |
| 2025/08/04 | 1,668 | 1,675 | 1,668 | 1,669 | -4 | -0.2% | 237,700 |
| 2025/08/01 | 1,671 | 1,678 | 1,665 | 1,673 | -5 | -0.3% | 238,800 |
| 2025/07/31 | 1,685 | 1,688 | 1,678 | 1,678 | -9 | -0.5% | 112,700 |
| 2025/07/30 | 1,678 | 1,700 | 1,678 | 1,687 | +8 | +0.5% | 421,100 |
| 2025/07/29 | 1,678 | 1,679 | 1,678 | 1,679 | +2 | +0.1% | 134,300 |
| 2025/07/28 | 1,678 | 1,679 | 1,677 | 1,677 | -2 | -0.1% | 131,400 |
| 2025/07/25 | 1,677 | 1,679 | 1,677 | 1,679 | +2 | +0.1% | 183,300 |
| 2025/07/24 | 1,678 | 1,679 | 1,677 | 1,677 | ±0 | ±0% | 219,900 |
| 2025/07/23 | 1,678 | 1,679 | 1,677 | 1,677 | -1 | -0.1% | 320,100 |
| 2025/07/22 | 1,679 | 1,680 | 1,678 | 1,678 | ±0 | ±0% | 229,700 |
| 2025/07/18 | 1,677 | 1,680 | 1,677 | 1,678 | +1 | +0.1% | 172,800 |
| 2025/07/17 | 1,676 | 1,679 | 1,676 | 1,677 | +1 | +0.1% | 277,600 |
| 2025/07/16 | 1,676 | 1,678 | 1,675 | 1,676 | ±0 | ±0% | 490,900 |
| 2025/07/15 | 1,678 | 1,679 | 1,675 | 1,676 | -1 | -0.1% | 528,400 |
| 2025/07/14 | 1,679 | 1,680 | 1,677 | 1,677 | -2 | -0.1% | 306,900 |
| 2025/07/11 | 1,681 | 1,684 | 1,679 | 1,679 | -2 | -0.1% | 252,700 |
| 2025/07/10 | 1,695 | 1,697 | 1,680 | 1,681 | -12 | -0.7% | 194,600 |
| 2025/07/09 | 1,683 | 1,703 | 1,682 | 1,693 | +12 | +0.7% | 302,100 |
| 2025/07/08 | 1,679 | 1,683 | 1,678 | 1,681 | +2 | +0.1% | 262,600 |
1～
50
件表示中 / 2052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 | 153,000円 | +16.6% | +84.7% | 1.50% | 13.44倍 | 4.36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 |
| 極東貿 | 180,400円 | +7.6% | -16.8% | 3.88% | 13.57倍 | 0.74倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
| ＯＵＧ ＨＤ | 403,500円 | -1.5% | -23.6% | 2.53% | 6.60倍 | 0.61倍 |
|
大阪市中央卸売市場の水産物卸売り。国内最大規模。市場外取引を拡大中。養殖も手がける |
| カノークス | 198,200円 | -2.5% | +1.9% | 5.25% | 9.32倍 | 0.59倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け５割以上。建材など非自動車向け育成中 |
| アステナＨＤ | 52,500円 | +10.4% | +3.4% | 3.43% | 11.77倍 | 0.82倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬品開発製造受託等に事業多角化。Ｍ＆Ａ積極化 |
市場注目の銘柄
チャート関連のコラム
