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 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 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 |
| 2011/01/04 | 71.8 | 71.8 | 70 | 70.7 | -1.3 | -1.8% | 12,000 |
| 2010/12/30 | 72.5 | 72.5 | 72 | 72 | -0.3 | -0.4% | 9,000 |
| 2010/12/29 | 72.3 | 72.3 | 72.3 | 72.3 | -0.7 | -1% | 2,000 |
| 2010/12/28 | 73 | 73 | 73 | 73 | -0.9 | -1.2% | 1,000 |
| 2010/12/27 | 73.9 | 73.9 | 73.9 | 73.9 | +2.9 | +4.1% | 5,000 |
| 2010/12/24 | 71 | 71 | 71 | 71 | +1 | +1.4% | 2,000 |
| 2010/12/22 | 70 | 70 | 70 | 70 | -0.9 | -1.3% | 3,000 |
| 2010/12/21 | 70.9 | 70.9 | 70.9 | 70.9 | +0.9 | +1.3% | 1,000 |
| 2010/12/20 | 70 | 70 | 70 | 70 | ±0 | ±0% | 2,000 |
| 2010/12/17 | 70 | 70 | 70 | 70 | +1.5 | +2.2% | 1,000 |
| 2010/12/16 | 74 | 74 | 68.5 | 68.5 | +0.9 | +1.3% | 6,000 |
| 2010/12/15 | 67 | 67.6 | 67 | 67.6 | - | - | 2,000 |
| 2010/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/13 | 70 | 70 | 70 | 70 | - | - | 1,000 |
| 2010/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
3551～
3600
件表示中 / 4573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 | 59,400円 | +16.0% | +11.4% | 2.86% | 11.96倍 | 2.39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 |
| ｎｍｓ ＨＤ | 45,900円 | +3.7% | -3.0% | 4.36% | 8.01倍 | 1.67倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
| ベルトラ | 26,900円 | +25.5% | - | 0.00% | 24.61倍 | 4.19倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。８０００社と契約し提供。国内ツアーも |
| ＡＩＡＩ | 145,700円 | +4.8% | -43.8% | 0.00% | 36.94倍 | 3.42倍 |
|
東京都、千葉県などで認可保育園を運営。発達障害児の支援施設に注力。介護施設から撤退 |
| ＦＣＨＤ | 141,000円 | - | - | - | - | 1.12倍 |
|
道路、橋梁、鉄道の調査、設計コンサルタントが中心。交通調査・自治体都市計画など官需に強い |
市場注目の銘柄
チャート関連のコラム
