アドバンテッジリスクマネジメントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,131 | 1,152 | 1,122 | 1,122 | -22 | -1.9% | 53,300 |
| 2018/07/17 | 1,136 | 1,155 | 1,135 | 1,144 | +2 | +0.2% | 56,900 |
| 2018/07/13 | 1,117 | 1,159 | 1,117 | 1,142 | +27 | +2.4% | 98,600 |
| 2018/07/12 | 1,125 | 1,129 | 1,105 | 1,115 | -16 | -1.4% | 95,400 |
| 2018/07/11 | 1,185 | 1,185 | 1,130 | 1,131 | -56 | -4.7% | 71,500 |
| 2018/07/10 | 1,170 | 1,208 | 1,156 | 1,187 | +28 | +2.4% | 137,500 |
| 2018/07/09 | 1,124 | 1,168 | 1,114 | 1,159 | +25 | +2.2% | 62,800 |
| 2018/07/06 | 1,103 | 1,141 | 1,096 | 1,134 | +26 | +2.3% | 72,000 |
| 2018/07/05 | 1,118 | 1,145 | 1,101 | 1,108 | -25 | -2.2% | 103,300 |
| 2018/07/04 | 1,278 | 1,279 | 1,133 | 1,133 | -142 | -11.1% | 209,100 |
| 2018/07/03 | 1,254 | 1,303 | 1,254 | 1,275 | +32 | +2.6% | 136,200 |
| 2018/07/02 | 1,273 | 1,293 | 1,225 | 1,243 | -29 | -2.3% | 143,800 |
| 2018/06/29 | 1,228 | 1,274 | 1,212 | 1,272 | +40 | +3.2% | 71,300 |
| 2018/06/28 | 1,248 | 1,255 | 1,211 | 1,232 | -16 | -1.3% | 71,200 |
| 2018/06/27 | 1,211 | 1,254 | 1,211 | 1,248 | +32 | +2.6% | 67,200 |
| 2018/06/26 | 1,210 | 1,236 | 1,193 | 1,216 | -18 | -1.5% | 99,700 |
| 2018/06/25 | 1,259 | 1,273 | 1,232 | 1,234 | -17 | -1.4% | 90,800 |
| 2018/06/22 | 1,244 | 1,267 | 1,236 | 1,251 | +7 | +0.6% | 99,000 |
| 2018/06/21 | 1,184 | 1,254 | 1,184 | 1,244 | +57 | +4.8% | 124,200 |
| 2018/06/20 | 1,192 | 1,198 | 1,151 | 1,187 | -14 | -1.2% | 109,300 |
| 2018/06/19 | 1,194 | 1,228 | 1,192 | 1,201 | ±0 | ±0% | 105,000 |
| 2018/06/18 | 1,210 | 1,215 | 1,177 | 1,201 | ±0 | ±0% | 62,100 |
| 2018/06/15 | 1,223 | 1,235 | 1,195 | 1,201 | -22 | -1.8% | 63,300 |
| 2018/06/14 | 1,206 | 1,241 | 1,205 | 1,223 | +6 | +0.5% | 104,300 |
| 2018/06/13 | 1,195 | 1,222 | 1,182 | 1,217 | +28 | +2.4% | 123,700 |
| 2018/06/12 | 1,151 | 1,202 | 1,151 | 1,189 | +40 | +3.5% | 144,800 |
| 2018/06/11 | 1,114 | 1,161 | 1,108 | 1,149 | +28 | +2.5% | 102,600 |
| 2018/06/08 | 1,109 | 1,134 | 1,106 | 1,121 | -2 | -0.2% | 76,400 |
| 2018/06/07 | 1,086 | 1,123 | 1,086 | 1,123 | +37 | +3.4% | 96,000 |
| 2018/06/06 | 1,090 | 1,090 | 1,053 | 1,086 | -14 | -1.3% | 172,700 |
| 2018/06/05 | 1,152 | 1,154 | 1,094 | 1,100 | -53 | -4.6% | 124,100 |
| 2018/06/04 | 1,190 | 1,194 | 1,148 | 1,153 | -27 | -2.3% | 70,200 |
| 2018/06/01 | 1,166 | 1,184 | 1,163 | 1,180 | +7 | +0.6% | 71,500 |
| 2018/05/31 | 1,152 | 1,181 | 1,152 | 1,173 | +21 | +1.8% | 114,300 |
| 2018/05/30 | 1,142 | 1,167 | 1,136 | 1,152 | -15 | -1.3% | 102,100 |
| 2018/05/29 | 1,190 | 1,195 | 1,160 | 1,167 | -28 | -2.3% | 93,800 |
| 2018/05/28 | 1,191 | 1,206 | 1,184 | 1,195 | +4 | +0.3% | 64,400 |
| 2018/05/25 | 1,179 | 1,204 | 1,179 | 1,191 | +1 | +0.1% | 63,400 |
| 2018/05/24 | 1,211 | 1,211 | 1,180 | 1,190 | -21 | -1.7% | 81,800 |
| 2018/05/23 | 1,209 | 1,227 | 1,195 | 1,211 | ±0 | ±0% | 92,400 |
| 2018/05/22 | 1,238 | 1,241 | 1,197 | 1,211 | -17 | -1.4% | 136,500 |
| 2018/05/21 | 1,239 | 1,250 | 1,221 | 1,228 | +9 | +0.7% | 108,300 |
| 2018/05/18 | 1,188 | 1,234 | 1,187 | 1,219 | +14 | +1.2% | 159,900 |
| 2018/05/17 | 1,210 | 1,212 | 1,148 | 1,205 | -24 | -2% | 485,900 |
| 2018/05/16 | 1,251 | 1,260 | 1,214 | 1,229 | -23 | -1.8% | 187,900 |
| 2018/05/15 | 1,325 | 1,340 | 1,210 | 1,252 | -182 | -12.7% | 475,900 |
| 2018/05/14 | 1,388 | 1,456 | 1,385 | 1,434 | +41 | +2.9% | 185,200 |
| 2018/05/11 | 1,386 | 1,405 | 1,373 | 1,393 | ±0 | ±0% | 82,400 |
| 2018/05/10 | 1,420 | 1,428 | 1,386 | 1,393 | -20 | -1.4% | 71,500 |
| 2018/05/09 | 1,401 | 1,443 | 1,385 | 1,413 | +21 | +1.5% | 163,200 |
1551～
1600
件表示中 / 4391件
類似銘柄と比較する
現在ご覧いただいている「ＡＲＭ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＲＭ | 68,400円 | +21.5% | +27.5% | 2.19% | 16.79倍 | 3.31倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
| アビスト | 305,500円 | +6.2% | -2.5% | 3.34% | 20.61倍 | 1.78倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
| ディーエムエス | 167,200円 | +0.3% | -17.2% | 5.14% | 11.57倍 | 0.57倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| レンティア | 214,000円 | +0.1% | -25.3% | 2.80% | 9.45倍 | 1.17倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％超目標 |
| 日エコシステム | 407,000円 | +26.0% | +6.3% | 1.30% | 22.03倍 | 2.18倍 |
|
公営競技場運営受託と設備工事、道路保守管理、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
