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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 4,345 | 4,475 | 4,330 | 4,370 | -95 | -2.1% | 41,600 |
| 2025/05/21 | 4,515 | 4,710 | 4,445 | 4,465 | -120 | -2.6% | 83,600 |
| 2025/05/20 | 4,665 | 4,740 | 4,505 | 4,585 | -120 | -2.6% | 74,800 |
| 2025/05/19 | 4,805 | 4,890 | 4,655 | 4,705 | -125 | -2.6% | 73,900 |
| 2025/05/16 | 4,660 | 4,845 | 4,350 | 4,830 | +125 | +2.7% | 114,900 |
| 2025/05/15 | 4,935 | 5,020 | 4,655 | 4,705 | -775 | -14.1% | 205,500 |
| 2025/05/14 | 5,480 | 5,570 | 5,460 | 5,480 | -20 | -0.4% | 38,200 |
| 2025/05/13 | 5,490 | 5,560 | 5,460 | 5,500 | +50 | +0.9% | 28,700 |
| 2025/05/12 | 5,370 | 5,450 | 5,320 | 5,450 | +160 | +3% | 13,900 |
| 2025/05/09 | 5,300 | 5,370 | 5,270 | 5,290 | -10 | -0.2% | 19,600 |
| 2025/05/08 | 5,450 | 5,480 | 5,270 | 5,300 | -180 | -3.3% | 27,200 |
| 2025/05/07 | 5,440 | 5,500 | 5,360 | 5,480 | +30 | +0.6% | 14,700 |
| 2025/05/02 | 5,200 | 5,450 | 5,130 | 5,450 | +290 | +5.6% | 49,800 |
| 2025/05/01 | 5,080 | 5,280 | 5,070 | 5,160 | +70 | +1.4% | 46,800 |
| 2025/04/30 | 5,000 | 5,090 | 4,945 | 5,090 | +155 | +3.1% | 18,900 |
| 2025/04/28 | 4,900 | 5,030 | 4,880 | 4,935 | +60 | +1.2% | 26,600 |
| 2025/04/25 | 4,795 | 4,875 | 4,730 | 4,875 | +150 | +3.2% | 32,300 |
| 2025/04/24 | 4,920 | 4,920 | 4,725 | 4,725 | -160 | -3.3% | 51,000 |
| 2025/04/23 | 4,860 | 4,955 | 4,790 | 4,885 | +95 | +2% | 27,700 |
| 2025/04/22 | 4,970 | 5,000 | 4,750 | 4,790 | -180 | -3.6% | 77,000 |
| 2025/04/21 | 5,050 | 5,100 | 4,950 | 4,970 | -30 | -0.6% | 19,600 |
| 2025/04/18 | 5,080 | 5,090 | 4,950 | 5,000 | -80 | -1.6% | 30,300 |
| 2025/04/17 | 4,930 | 5,080 | 4,910 | 5,080 | +170 | +3.5% | 21,600 |
| 2025/04/16 | 5,180 | 5,230 | 4,850 | 4,910 | -280 | -5.4% | 42,700 |
| 2025/04/15 | 5,160 | 5,230 | 5,160 | 5,190 | +30 | +0.6% | 11,700 |
| 2025/04/14 | 5,250 | 5,250 | 5,140 | 5,160 | +40 | +0.8% | 27,000 |
| 2025/04/11 | 4,870 | 5,120 | 4,870 | 5,120 | +80 | +1.6% | 19,500 |
| 2025/04/10 | 5,020 | 5,070 | 4,910 | 5,040 | +405 | +8.7% | 64,300 |
| 2025/04/09 | 4,855 | 4,880 | 4,530 | 4,635 | -275 | -5.6% | 44,200 |
| 2025/04/08 | 4,885 | 5,050 | 4,765 | 4,910 | +400 | +8.9% | 46,100 |
| 2025/04/07 | 4,360 | 4,660 | 4,335 | 4,510 | -410 | -8.3% | 69,500 |
| 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 |
1～
50
件表示中 / 527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 | 437,000円 | +36.4% | -9.5% | 0.00% | 53.09倍 | 6.25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 |
| セゾンテクノ | 178,500円 | -4.0% | +4.6% | 5.04% | 18.07倍 | 2.03倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
| ＷＯＷＯＷ | 99,900円 | -0.2% | -49.9% | 3.00% | 35.29倍 | 0.42倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
| インテリＷ | 106,200円 | +10.2% | +10.5% | 3.30% | 17.49倍 | 3.05倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| マーベラス | 44,900円 | +25.2% | +11.1% | 2.67% | 19.43倍 | 1.04倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
市場注目の銘柄
チャート関連のコラム
