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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 52 | 52 | 52 | 52 | +1.3 | +2.6% | 1,000 |
| 2011/03/16 | 50.6 | 50.7 | 50.6 | 50.7 | -4.8 | -8.6% | 6,000 |
| 2011/03/15 | 58.1 | 58.1 | 55.5 | 55.5 | -9.6 | -14.7% | 27,000 |
| 2011/03/14 | 66.4 | 66.4 | 65.1 | 65.1 | -4.9 | -7% | 4,000 |
| 2011/03/11 | 70 | 70 | 70 | 70 | - | - | 3,000 |
| 2011/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/09 | 70.2 | 70.2 | 70.1 | 70.1 | ±0 | ±0% | 4,000 |
| 2011/03/08 | 70.1 | 70.1 | 70.1 | 70.1 | -0.6 | -0.8% | 6,000 |
| 2011/03/07 | 70.7 | 70.7 | 70.7 | 70.7 | -1.4 | -1.9% | 6,000 |
| 2011/03/04 | 72.1 | 72.1 | 72.1 | 72.1 | - | - | 2,000 |
| 2011/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/01 | 72.9 | 72.9 | 72 | 72 | ±0 | ±0% | 8,000 |
| 2011/02/28 | 71.9 | 72 | 71.7 | 72 | +0.3 | +0.4% | 6,000 |
| 2011/02/25 | 71 | 71.7 | 71 | 71.7 | - | - | 4,000 |
| 2011/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/23 | 70.1 | 70.1 | 70.1 | 70.1 | - | - | 1,000 |
| 2011/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/21 | 70.1 | 70.1 | 70.1 | 70.1 | ±0 | ±0% | 1,000 |
| 2011/02/18 | 70 | 70.1 | 69.1 | 70.1 | +1.1 | +1.6% | 13,000 |
| 2011/02/17 | 69 | 69 | 69 | 69 | +0.7 | +1% | 1,000 |
| 2011/02/16 | 70 | 70 | 68.3 | 68.3 | -1.8 | -2.6% | 11,000 |
| 2011/02/15 | 71 | 71 | 70 | 70.1 | -0.4 | -0.6% | 9,000 |
| 2011/02/14 | 71.2 | 71.2 | 70.1 | 70.5 | -2.5 | -3.4% | 23,000 |
| 2011/02/10 | 72.5 | 73 | 70.3 | 73 | ±0 | ±0% | 6,000 |
| 2011/02/09 | 72.8 | 73 | 72.8 | 73 | +1.3 | +1.8% | 4,000 |
| 2011/02/08 | 71.7 | 71.7 | 71.7 | 71.7 | +0.6 | +0.8% | 2,000 |
| 2011/02/07 | 71.6 | 71.6 | 71.1 | 71.1 | -0.4 | -0.6% | 4,000 |
| 2011/02/04 | 70.8 | 71.5 | 70 | 71.5 | - | - | 59,000 |
| 2011/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/02 | 77.4 | 79 | 76 | 79 | -0.9 | -1.1% | 5,000 |
| 2011/02/01 | 79.9 | 79.9 | 79.9 | 79.9 | +0.9 | +1.1% | 6,000 |
| 2011/01/31 | 77 | 79 | 77 | 79 | -0.8 | -1% | 2,000 |
| 2011/01/28 | 79.8 | 79.8 | 76.1 | 79.8 | - | - | 6,000 |
| 2011/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/26 | 77 | 79.7 | 75 | 79.6 | +7.9 | +11% | 10,000 |
| 2011/01/25 | 71.7 | 71.7 | 71.7 | 71.7 | - | - | 2,000 |
| 2011/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/21 | 75 | 75 | 71.5 | 71.5 | -4.5 | -5.9% | 13,000 |
| 2011/01/20 | 76 | 76 | 76 | 76 | - | - | 10,000 |
| 2011/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/18 | 74.8 | 77.5 | 73 | 77.5 | -1.8 | -2.3% | 6,000 |
| 2011/01/17 | 74.3 | 79.3 | 74.3 | 79.3 | +11.3 | +16.6% | 14,000 |
| 2011/01/14 | 68 | 68 | 68 | 68 | -2 | -2.9% | 1,000 |
| 2011/01/13 | 70.9 | 72.5 | 70 | 70 | -0.1 | -0.1% | 25,000 |
| 2011/01/12 | 70.1 | 70.1 | 70.1 | 70.1 | +0.1 | +0.1% | 1,000 |
| 2011/01/11 | 70 | 70 | 70 | 70 | ±0 | ±0% | 3,000 |
| 2011/01/07 | 70.1 | 70.1 | 70 | 70 | -0.2 | -0.3% | 3,000 |
| 2011/01/06 | 70.2 | 70.2 | 70.2 | 70.2 | - | - | 1,000 |
| 2011/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
3351～
3400
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
