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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/27 | 73 | 73 | 73 | 73 | +1 | +1.4% | 7,000 |
| 2009/07/24 | 72.4 | 72.4 | 71.1 | 72 | - | - | 9,000 |
| 2009/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/17 | 72 | 74.4 | 72 | 74.4 | +2.5 | +3.5% | 11,000 |
| 2009/07/16 | 71.9 | 71.9 | 71.9 | 71.9 | +1.8 | +2.6% | 1,000 |
| 2009/07/15 | 71 | 71 | 70.1 | 70.1 | +0.1 | +0.1% | 15,000 |
| 2009/07/14 | 71.5 | 71.5 | 70 | 70 | -4.8 | -6.4% | 10,000 |
| 2009/07/13 | 74.8 | 74.8 | 74.8 | 74.8 | - | - | 2,000 |
| 2009/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/09 | 77.1 | 77.1 | 77.1 | 77.1 | +5 | +6.9% | 1,000 |
| 2009/07/08 | 72.1 | 72.1 | 72.1 | 72.1 | +0.5 | +0.7% | 4,000 |
| 2009/07/07 | 73.5 | 73.5 | 71.6 | 71.6 | -1.9 | -2.6% | 8,000 |
| 2009/07/06 | 73.5 | 73.5 | 73.5 | 73.5 | -1.6 | -2.1% | 4,000 |
| 2009/07/03 | 75.1 | 75.1 | 75.1 | 75.1 | -1.9 | -2.5% | 4,000 |
| 2009/07/02 | 76 | 77 | 76 | 77 | ±0 | ±0% | 2,000 |
| 2009/07/01 | 76 | 77 | 76 | 77 | -0.4 | -0.5% | 15,000 |
| 2009/06/30 | 77 | 77.4 | 75 | 77.4 | +0.5 | +0.7% | 19,000 |
| 2009/06/29 | 78.6 | 78.6 | 76.9 | 76.9 | -0.7 | -0.9% | 3,000 |
| 2009/06/26 | 77.6 | 77.6 | 77.6 | 77.6 | +1 | +1.3% | 8,000 |
| 2009/06/25 | 74.4 | 76.6 | 74.4 | 76.6 | +1.4 | +1.9% | 7,000 |
| 2009/06/24 | 75.2 | 75.2 | 75.2 | 75.2 | +0.1 | +0.1% | 1,000 |
| 2009/06/23 | 73.1 | 75.1 | 73.1 | 75.1 | +1.1 | +1.5% | 5,000 |
| 2009/06/22 | 75.5 | 75.5 | 73 | 74 | -4 | -5.1% | 32,000 |
| 2009/06/19 | 77.5 | 78 | 75 | 78 | - | - | 7,000 |
| 2009/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/17 | 77.7 | 78.5 | 75.5 | 78.5 | -3.5 | -4.3% | 9,000 |
| 2009/06/16 | 82 | 82 | 82 | 82 | +3 | +3.8% | 10,000 |
| 2009/06/15 | 75.1 | 79 | 75.1 | 79 | +4 | +5.3% | 11,000 |
| 2009/06/12 | 76.7 | 76.7 | 75 | 75 | -1 | -1.3% | 25,000 |
| 2009/06/11 | 76.1 | 76.1 | 76 | 76 | -3.7 | -4.6% | 2,000 |
| 2009/06/10 | 79.8 | 79.8 | 79.7 | 79.7 | +4.7 | +6.3% | 3,000 |
| 2009/06/09 | 76.5 | 76.5 | 75 | 75 | -0.5 | -0.7% | 26,000 |
| 2009/06/08 | 79 | 79 | 75.5 | 75.5 | +0.5 | +0.7% | 8,000 |
| 2009/06/05 | 78 | 78 | 75 | 75 | -3 | -3.8% | 12,000 |
| 2009/06/04 | 79 | 79 | 78 | 78 | - | - | 2,000 |
| 2009/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/01 | 80.1 | 80.1 | 80.1 | 80.1 | +0.1 | +0.1% | 11,000 |
| 2009/05/29 | 78 | 80 | 78 | 80 | +2.4 | +3.1% | 10,000 |
| 2009/05/28 | 78 | 78 | 77.6 | 77.6 | -0.3 | -0.4% | 5,000 |
| 2009/05/27 | 74.6 | 77.9 | 74.6 | 77.9 | +3.4 | +4.6% | 2,000 |
| 2009/05/26 | 77.5 | 77.5 | 74.5 | 74.5 | ±0 | ±0% | 31,000 |
| 2009/05/25 | 79 | 79 | 74.5 | 74.5 | -0.5 | -0.7% | 13,000 |
| 2009/05/22 | 75.1 | 75.1 | 75 | 75 | -2 | -2.6% | 11,000 |
| 2009/05/21 | 79.1 | 79.9 | 75 | 77 | -2.5 | -3.1% | 18,000 |
| 2009/05/20 | 81 | 81 | 79.5 | 79.5 | - | - | 12,000 |
| 2009/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
3751～
3800
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
