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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,320 | 1,400 | 1,320 | 1,392 | +74 | +5.6% | 174,600 |
| 2018/05/07 | 1,346 | 1,346 | 1,299 | 1,318 | -28 | -2.1% | 87,300 |
| 2018/05/02 | 1,321 | 1,346 | 1,293 | 1,346 | +12 | +0.9% | 194,300 |
| 2018/05/01 | 1,360 | 1,363 | 1,323 | 1,334 | -35 | -2.6% | 82,500 |
| 2018/04/27 | 1,367 | 1,381 | 1,344 | 1,369 | +3 | +0.2% | 88,100 |
| 2018/04/26 | 1,418 | 1,419 | 1,353 | 1,366 | -50 | -3.5% | 194,100 |
| 2018/04/25 | 1,372 | 1,435 | 1,367 | 1,416 | +36 | +2.6% | 97,600 |
| 2018/04/24 | 1,418 | 1,423 | 1,376 | 1,380 | -27 | -1.9% | 74,000 |
| 2018/04/23 | 1,393 | 1,427 | 1,393 | 1,407 | +8 | +0.6% | 74,700 |
| 2018/04/20 | 1,402 | 1,448 | 1,396 | 1,399 | -6 | -0.4% | 109,300 |
| 2018/04/19 | 1,390 | 1,420 | 1,368 | 1,405 | +29 | +2.1% | 95,100 |
| 2018/04/18 | 1,320 | 1,392 | 1,320 | 1,376 | +49 | +3.7% | 107,000 |
| 2018/04/17 | 1,342 | 1,357 | 1,284 | 1,327 | -18 | -1.3% | 171,300 |
| 2018/04/16 | 1,458 | 1,458 | 1,343 | 1,345 | -115 | -7.9% | 196,800 |
| 2018/04/13 | 1,455 | 1,485 | 1,439 | 1,460 | +15 | +1% | 123,300 |
| 2018/04/12 | 1,462 | 1,490 | 1,418 | 1,445 | -28 | -1.9% | 105,600 |
| 2018/04/11 | 1,521 | 1,576 | 1,461 | 1,473 | -37 | -2.5% | 247,900 |
| 2018/04/10 | 1,465 | 1,527 | 1,439 | 1,510 | +71 | +4.9% | 219,100 |
| 2018/04/09 | 1,438 | 1,467 | 1,429 | 1,439 | ±0 | ±0% | 91,600 |
| 2018/04/06 | 1,510 | 1,510 | 1,437 | 1,439 | -64 | -4.3% | 122,100 |
| 2018/04/05 | 1,460 | 1,515 | 1,438 | 1,503 | +55 | +3.8% | 212,000 |
| 2018/04/04 | 1,470 | 1,476 | 1,431 | 1,448 | -11 | -0.8% | 71,200 |
| 2018/04/03 | 1,439 | 1,461 | 1,406 | 1,459 | -2 | -0.1% | 103,300 |
| 2018/04/02 | 1,425 | 1,482 | 1,410 | 1,461 | +52 | +3.7% | 252,500 |
| 2018/03/30 | 1,360 | 1,410 | 1,360 | 1,409 | +51 | +3.8% | 113,800 |
| 2018/03/29 | 1,341 | 1,361 | 1,318 | 1,358 | +20 | +1.5% | 80,800 |
| 2018/03/28 | 1,321 | 1,368 | 1,319 | 1,338 | -4 | -0.3% | 64,700 |
| 2018/03/27 | 1,315 | 1,373 | 1,307 | 1,342 | +49 | +3.8% | 105,800 |
| 2018/03/26 | 1,341 | 1,344 | 1,230 | 1,293 | -61 | -4.5% | 207,800 |
| 2018/03/23 | 1,345 | 1,385 | 1,338 | 1,354 | -24 | -1.7% | 136,400 |
| 2018/03/22 | 1,370 | 1,422 | 1,370 | 1,378 | -1 | -0.1% | 82,700 |
| 2018/03/20 | 1,350 | 1,414 | 1,334 | 1,379 | +29 | +2.1% | 161,500 |
| 2018/03/19 | 1,410 | 1,428 | 1,347 | 1,350 | -52 | -3.7% | 131,700 |
| 2018/03/16 | 1,371 | 1,411 | 1,349 | 1,402 | +42 | +3.1% | 106,200 |
| 2018/03/15 | 1,379 | 1,380 | 1,349 | 1,360 | -26 | -1.9% | 167,000 |
| 2018/03/14 | 1,376 | 1,398 | 1,367 | 1,386 | -2 | -0.1% | 63,400 |
| 2018/03/13 | 1,380 | 1,411 | 1,367 | 1,388 | +8 | +0.6% | 87,800 |
| 2018/03/12 | 1,439 | 1,463 | 1,374 | 1,380 | -50 | -3.5% | 165,700 |
| 2018/03/09 | 1,430 | 1,453 | 1,410 | 1,430 | +19 | +1.3% | 131,200 |
| 2018/03/08 | 1,430 | 1,454 | 1,404 | 1,411 | -15 | -1.1% | 140,600 |
| 2018/03/07 | 1,485 | 1,505 | 1,408 | 1,426 | -59 | -4% | 246,500 |
| 2018/03/06 | 1,447 | 1,516 | 1,430 | 1,485 | +85 | +6.1% | 342,000 |
| 2018/03/05 | 1,424 | 1,435 | 1,377 | 1,400 | -24 | -1.7% | 197,400 |
| 2018/03/02 | 1,390 | 1,438 | 1,370 | 1,424 | +1 | +0.1% | 169,500 |
| 2018/03/01 | 1,415 | 1,450 | 1,402 | 1,423 | -2 | -0.1% | 129,300 |
| 2018/02/28 | 1,368 | 1,458 | 1,362 | 1,425 | +37 | +2.7% | 278,100 |
| 2018/02/27 | 1,408 | 1,420 | 1,383 | 1,388 | -21 | -1.5% | 188,000 |
| 2018/02/26 | 1,360 | 1,430 | 1,355 | 1,409 | +49 | +3.6% | 250,700 |
| 2018/02/23 | 1,383 | 1,410 | 1,320 | 1,360 | -41 | -2.9% | 379,200 |
| 2018/02/22 | 1,400 | 1,430 | 1,392 | 1,401 | +13 | +0.9% | 264,400 |
1601～
1650
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
