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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 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 |
| 2025/02/17 | 980 | 1,010 | 977 | 992 | +12 | +1.2% | 135,100 |
| 2025/02/14 | 982 | 1,011 | 976 | 980 | +2 | +0.2% | 210,200 |
| 2025/02/13 | 985 | 993 | 968 | 978 | -7 | -0.7% | 113,100 |
| 2025/02/12 | 957 | 987 | 948 | 985 | +47 | +5% | 220,200 |
| 2025/02/10 | 926 | 944 | 914 | 938 | +12 | +1.3% | 142,200 |
101～
150
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 | 157,100円 | +16.6% | +84.7% | 1.46% | 13.80倍 | 4.48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 | 179,300円 | +7.6% | -16.8% | 3.90% | 13.49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 | 408,000円 | -1.5% | -23.6% | 2.50% | 6.67倍 | 0.62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 | 198,100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 | 52,300円 | +10.4% | +3.4% | 3.44% | 11.73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
