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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/01 | 1,141 | 1,141 | 1,076 | 1,084 | -41 | -3.6% | 307,300 |
| 2025/03/31 | 1,149 | 1,167 | 1,111 | 1,125 | -39 | -3.4% | 458,000 |
| 2025/03/28 | 1,173 | 1,186 | 1,155 | 1,164 | -12 | -1% | 131,100 |
| 2025/03/27 | 1,190 | 1,195 | 1,153 | 1,176 | -22 | -1.8% | 300,000 |
| 2025/03/26 | 1,212 | 1,246 | 1,195 | 1,198 | +5 | +0.4% | 225,800 |
| 2025/03/25 | 1,270 | 1,271 | 1,187 | 1,193 | -56 | -4.5% | 345,100 |
| 2025/03/24 | 1,305 | 1,332 | 1,235 | 1,249 | -26 | -2% | 524,000 |
| 2025/03/21 | 1,238 | 1,285 | 1,230 | 1,275 | +35 | +2.8% | 576,900 |
| 2025/03/19 | 1,250 | 1,305 | 1,220 | 1,240 | -1 | -0.1% | 1,117,200 |
| 2025/03/18 | 1,050 | 1,294 | 1,026 | 1,241 | +132 | +11.9% | 2,306,500 |
| 2025/03/17 | 1,112 | 1,122 | 1,089 | 1,109 | -2 | -0.2% | 526,400 |
| 2025/03/14 | 1,048 | 1,117 | 1,034 | 1,111 | +87 | +8.5% | 506,900 |
| 2025/03/13 | 1,039 | 1,043 | 1,004 | 1,024 | -2 | -0.2% | 182,800 |
| 2025/03/12 | 1,018 | 1,042 | 1,017 | 1,026 | -8 | -0.8% | 195,900 |
| 2025/03/11 | 1,008 | 1,041 | 987 | 1,034 | -28 | -2.6% | 443,200 |
| 2025/03/10 | 1,064 | 1,079 | 1,036 | 1,062 | +2 | +0.2% | 253,600 |
| 2025/03/07 | 1,095 | 1,114 | 1,053 | 1,060 | -42 | -3.8% | 359,200 |
| 2025/03/06 | 1,093 | 1,108 | 1,075 | 1,102 | +12 | +1.1% | 328,800 |
| 2025/03/05 | 1,069 | 1,096 | 1,042 | 1,090 | +19 | +1.8% | 340,500 |
| 2025/03/04 | 1,067 | 1,087 | 1,038 | 1,071 | +3 | +0.3% | 308,400 |
| 2025/03/03 | 1,056 | 1,068 | 1,034 | 1,068 | +20 | +1.9% | 279,000 |
| 2025/02/28 | 1,039 | 1,062 | 1,020 | 1,048 | +16 | +1.6% | 286,800 |
| 2025/02/27 | 1,039 | 1,060 | 1,025 | 1,032 | -37 | -3.5% | 294,800 |
| 2025/02/26 | 1,102 | 1,103 | 1,047 | 1,069 | -57 | -5.1% | 378,500 |
| 2025/02/25 | 1,114 | 1,148 | 1,102 | 1,126 | +7 | +0.6% | 385,300 |
| 2025/02/21 | 1,178 | 1,189 | 1,101 | 1,119 | -42 | -3.6% | 592,200 |
| 2025/02/20 | 1,086 | 1,161 | 1,073 | 1,161 | +76 | +7% | 581,100 |
| 2025/02/19 | 1,143 | 1,149 | 1,023 | 1,085 | -57 | -5% | 1,429,100 |
| 2025/02/18 | 1,142 | 1,142 | 1,142 | 1,142 | +150 | +15.1% | 63,500 |
1～
50
件表示中 / 1957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 | 126,900円 | +16.6% | +42.0% | 1.58% | 15.27倍 | 4.33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 |
| Ｂガレージ | 145,900円 | +13.9% | +5.6% | 1.03% | 15.12倍 | 2.52倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
| ヤ ギ | 202,700円 | +0.2% | +9.2% | 4.44% | 7.73倍 | 0.43倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| サトー商会 | 200,100円 | +3.8% | +1.7% | 2.25% | 13.40倍 | 0.65倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
| 尾家産業 | 197,600円 | +6.6% | +7.5% | 4.55% | 6.74倍 | 1.21倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。ＰＢ商品比率高い。ヘルスケアフード拡大 |
市場注目の銘柄
チャート関連のコラム
