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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,149 | 1,153 | 1,090 | 1,098 | -49 | -4.3% | 192,100 |
| 2017/09/21 | 1,140 | 1,177 | 1,125 | 1,147 | +20 | +1.8% | 107,000 |
| 2017/09/20 | 1,153 | 1,160 | 1,123 | 1,127 | -35 | -3% | 147,100 |
| 2017/09/19 | 1,180 | 1,180 | 1,144 | 1,162 | -7 | -0.6% | 141,000 |
| 2017/09/15 | 1,132 | 1,169 | 1,122 | 1,169 | +28 | +2.5% | 153,200 |
| 2017/09/14 | 1,201 | 1,201 | 1,138 | 1,141 | -63 | -5.2% | 167,500 |
| 2017/09/13 | 1,194 | 1,215 | 1,175 | 1,204 | +14 | +1.2% | 87,300 |
| 2017/09/12 | 1,210 | 1,211 | 1,162 | 1,190 | -11 | -0.9% | 93,300 |
| 2017/09/11 | 1,181 | 1,217 | 1,180 | 1,201 | +50 | +4.3% | 87,000 |
| 2017/09/08 | 1,165 | 1,180 | 1,149 | 1,151 | -10 | -0.9% | 142,200 |
| 2017/09/07 | 1,211 | 1,240 | 1,161 | 1,161 | -48 | -4% | 126,000 |
| 2017/09/06 | 1,132 | 1,211 | 1,130 | 1,209 | +32 | +2.7% | 195,700 |
| 2017/09/05 | 1,302 | 1,302 | 1,164 | 1,177 | -115 | -8.9% | 329,000 |
| 2017/09/04 | 1,340 | 1,344 | 1,260 | 1,292 | -40 | -3% | 154,500 |
| 2017/09/01 | 1,381 | 1,391 | 1,311 | 1,332 | -33 | -2.4% | 178,900 |
| 2017/08/31 | 1,297 | 1,366 | 1,297 | 1,365 | +68 | +5.2% | 281,100 |
| 2017/08/30 | 1,275 | 1,301 | 1,270 | 1,297 | +39 | +3.1% | 119,800 |
| 2017/08/29 | 1,255 | 1,270 | 1,244 | 1,258 | -22 | -1.7% | 58,800 |
| 2017/08/28 | 1,260 | 1,280 | 1,251 | 1,280 | +37 | +3% | 82,600 |
| 2017/08/25 | 1,258 | 1,259 | 1,210 | 1,243 | -9 | -0.7% | 95,900 |
| 2017/08/24 | 1,248 | 1,254 | 1,233 | 1,252 | -4 | -0.3% | 45,300 |
| 2017/08/23 | 1,229 | 1,256 | 1,212 | 1,256 | +48 | +4% | 77,800 |
| 2017/08/22 | 1,236 | 1,244 | 1,207 | 1,208 | -36 | -2.9% | 87,700 |
| 2017/08/21 | 1,222 | 1,251 | 1,196 | 1,244 | +6 | +0.5% | 210,500 |
| 2017/08/18 | 1,282 | 1,284 | 1,225 | 1,238 | -59 | -4.5% | 199,600 |
| 2017/08/17 | 1,274 | 1,308 | 1,242 | 1,297 | +32 | +2.5% | 215,000 |
| 2017/08/16 | 1,238 | 1,282 | 1,230 | 1,265 | +43 | +3.5% | 158,700 |
| 2017/08/15 | 1,239 | 1,260 | 1,219 | 1,222 | ±0 | ±0% | 94,500 |
| 2017/08/14 | 1,209 | 1,239 | 1,165 | 1,222 | +13 | +1.1% | 181,000 |
| 2017/08/10 | 1,210 | 1,252 | 1,200 | 1,209 | -6 | -0.5% | 202,100 |
| 2017/08/09 | 1,315 | 1,322 | 1,172 | 1,215 | -100 | -7.6% | 535,600 |
| 2017/08/08 | 1,390 | 1,390 | 1,261 | 1,315 | -19 | -1.4% | 644,300 |
| 2017/08/07 | 1,375 | 1,400 | 1,321 | 1,334 | -51 | -3.7% | 222,900 |
| 2017/08/04 | 1,306 | 1,407 | 1,303 | 1,385 | +70 | +5.3% | 263,500 |
| 2017/08/03 | 1,451 | 1,454 | 1,305 | 1,315 | -125 | -8.7% | 269,500 |
| 2017/08/02 | 1,420 | 1,464 | 1,420 | 1,440 | +8 | +0.6% | 64,900 |
| 2017/08/01 | 1,461 | 1,502 | 1,415 | 1,432 | -28 | -1.9% | 245,100 |
| 2017/07/31 | 1,439 | 1,500 | 1,416 | 1,460 | +14 | +1% | 163,100 |
| 2017/07/28 | 1,499 | 1,509 | 1,428 | 1,446 | -51 | -3.4% | 190,600 |
| 2017/07/27 | 1,510 | 1,544 | 1,482 | 1,497 | -1 | -0.1% | 188,800 |
| 2017/07/26 | 1,491 | 1,555 | 1,478 | 1,498 | +20 | +1.4% | 236,000 |
| 2017/07/25 | 1,540 | 1,558 | 1,469 | 1,478 | -37 | -2.4% | 231,900 |
| 2017/07/24 | 1,490 | 1,550 | 1,490 | 1,515 | +30 | +2% | 221,000 |
| 2017/07/21 | 1,439 | 1,513 | 1,439 | 1,485 | +60 | +4.2% | 231,300 |
| 2017/07/20 | 1,444 | 1,478 | 1,425 | 1,425 | -10 | -0.7% | 114,000 |
| 2017/07/19 | 1,404 | 1,465 | 1,403 | 1,435 | +20 | +1.4% | 98,200 |
| 2017/07/18 | 1,400 | 1,498 | 1,400 | 1,415 | ±0 | ±0% | 185,700 |
| 2017/07/14 | 1,450 | 1,460 | 1,381 | 1,415 | -45 | -3.1% | 290,900 |
| 2017/07/13 | 1,505 | 1,508 | 1,457 | 1,460 | -15 | -1% | 130,400 |
| 2017/07/12 | 1,488 | 1,524 | 1,459 | 1,475 | -18 | -1.2% | 194,900 |
1751～
1800
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
