Ａｒｅｎｔ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 4,990 | 5,000 | 4,750 | 4,920 | -190 | -3.7% | 58,900 |
| 2025/04/03 | 4,840 | 5,130 | 4,805 | 5,110 | ±0 | ±0% | 31,800 |
| 2025/04/02 | 5,120 | 5,170 | 5,040 | 5,110 | ±0 | ±0% | 16,300 |
| 2025/04/01 | 5,240 | 5,280 | 5,110 | 5,110 | -70 | -1.4% | 22,000 |
| 2025/03/31 | 5,280 | 5,340 | 5,130 | 5,180 | -250 | -4.6% | 52,900 |
| 2025/03/28 | 5,470 | 5,660 | 5,400 | 5,430 | -20 | -0.4% | 21,900 |
| 2025/03/27 | 5,520 | 5,670 | 5,410 | 5,450 | -70 | -1.3% | 20,800 |
| 2025/03/26 | 5,480 | 5,570 | 5,430 | 5,520 | +40 | +0.7% | 14,900 |
| 2025/03/25 | 5,520 | 5,520 | 5,420 | 5,480 | -40 | -0.7% | 13,900 |
| 2025/03/24 | 5,430 | 5,520 | 5,400 | 5,520 | +140 | +2.6% | 12,600 |
| 2025/03/21 | 5,500 | 5,500 | 5,380 | 5,380 | -120 | -2.2% | 23,400 |
| 2025/03/19 | 5,370 | 5,620 | 5,320 | 5,500 | +80 | +1.5% | 29,800 |
| 2025/03/18 | 5,540 | 5,540 | 5,390 | 5,420 | -70 | -1.3% | 36,300 |
| 2025/03/17 | 5,530 | 5,530 | 5,420 | 5,490 | +60 | +1.1% | 26,800 |
| 2025/03/14 | 5,300 | 5,460 | 5,260 | 5,430 | +140 | +2.6% | 25,500 |
| 2025/03/13 | 5,370 | 5,480 | 5,260 | 5,290 | +20 | +0.4% | 28,300 |
| 2025/03/12 | 5,330 | 5,390 | 5,240 | 5,270 | -50 | -0.9% | 25,600 |
| 2025/03/11 | 5,180 | 5,320 | 5,110 | 5,320 | +140 | +2.7% | 28,500 |
| 2025/03/10 | 5,250 | 5,340 | 5,180 | 5,180 | -70 | -1.3% | 27,300 |
| 2025/03/07 | 5,270 | 5,290 | 5,200 | 5,250 | -110 | -2.1% | 31,000 |
| 2025/03/06 | 5,500 | 5,520 | 5,310 | 5,360 | -90 | -1.7% | 31,600 |
| 2025/03/05 | 5,400 | 5,520 | 5,350 | 5,450 | +50 | +0.9% | 28,400 |
| 2025/03/04 | 5,460 | 5,560 | 5,350 | 5,400 | -160 | -2.9% | 46,500 |
| 2025/03/03 | 5,910 | 5,990 | 5,560 | 5,560 | -250 | -4.3% | 51,100 |
| 2025/02/28 | 5,900 | 6,050 | 5,780 | 5,810 | -190 | -3.2% | 45,200 |
| 2025/02/27 | 6,450 | 6,450 | 6,000 | 6,000 | -350 | -5.5% | 54,000 |
| 2025/02/26 | 6,250 | 6,420 | 5,830 | 6,350 | ±0 | ±0% | 97,800 |
| 2025/02/25 | 6,430 | 6,630 | 6,340 | 6,350 | -210 | -3.2% | 38,100 |
| 2025/02/21 | 6,430 | 6,660 | 6,400 | 6,560 | +90 | +1.4% | 40,400 |
| 2025/02/20 | 6,730 | 6,760 | 6,440 | 6,470 | -360 | -5.3% | 72,900 |
| 2025/02/19 | 6,780 | 7,050 | 6,700 | 6,830 | -30 | -0.4% | 39,800 |
| 2025/02/18 | 6,920 | 7,050 | 6,830 | 6,860 | -40 | -0.6% | 58,600 |
| 2025/02/17 | 6,740 | 6,960 | 6,680 | 6,900 | +190 | +2.8% | 73,600 |
| 2025/02/14 | 5,970 | 6,800 | 5,900 | 6,710 | +640 | +10.5% | 202,800 |
| 2025/02/13 | 6,150 | 6,150 | 5,990 | 6,070 | -80 | -1.3% | 82,400 |
| 2025/02/12 | 5,990 | 6,210 | 5,880 | 6,150 | +190 | +3.2% | 72,900 |
| 2025/02/10 | 5,800 | 5,960 | 5,800 | 5,960 | +220 | +3.8% | 45,100 |
| 2025/02/07 | 5,560 | 5,770 | 5,500 | 5,740 | +180 | +3.2% | 21,500 |
| 2025/02/06 | 5,480 | 5,600 | 5,480 | 5,560 | +50 | +0.9% | 14,800 |
| 2025/02/05 | 5,560 | 5,630 | 5,480 | 5,510 | -70 | -1.3% | 12,500 |
| 2025/02/04 | 5,490 | 5,680 | 5,470 | 5,580 | +180 | +3.3% | 17,900 |
| 2025/02/03 | 5,520 | 5,520 | 5,400 | 5,400 | -200 | -3.6% | 28,300 |
| 2025/01/31 | 5,710 | 5,710 | 5,540 | 5,600 | -40 | -0.7% | 22,000 |
| 2025/01/30 | 5,800 | 5,800 | 5,620 | 5,640 | -140 | -2.4% | 29,800 |
| 2025/01/29 | 5,620 | 5,850 | 5,620 | 5,780 | +170 | +3% | 42,400 |
| 2025/01/28 | 5,520 | 5,680 | 5,440 | 5,610 | +70 | +1.3% | 38,100 |
| 2025/01/27 | 5,550 | 5,560 | 5,400 | 5,540 | -30 | -0.5% | 28,600 |
| 2025/01/24 | 5,490 | 5,590 | 5,410 | 5,570 | +160 | +3% | 28,000 |
| 2025/01/23 | 5,330 | 5,580 | 5,210 | 5,410 | +130 | +2.5% | 53,600 |
| 2025/01/22 | 5,220 | 5,300 | 5,130 | 5,280 | +70 | +1.3% | 25,600 |
1～
50
件表示中 / 496件
類似銘柄と比較する
現在ご覧いただいている「Ａｒｅｎｔ」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 |
|---|---|---|---|---|---|---|---|---|
| Ａｒｅｎｔ | 492,000円 | +36.7% | +49.3% | 0.00% | 32.95倍 | 6.79倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。システム外販も |
| 太田昭 | 245,200円 | +13.4% | -83.0% | 3.18% | 10.07倍 | 0.91倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| ＰＲＴＩＭＥＳ | 229,100円 | +19.8% | +10.0% | 0.45% | 24.18倍 | 4.88倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| エヌアイデイ | 232,600円 | +6.3% | +1.4% | 1.20% | 11.66倍 | 1.25倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| バンクイノベ | 743,000円 | +2.8% | +2.8% | 0.00% | 36.91倍 | 6.61倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
市場注目の銘柄
チャート関連のコラム
