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 |
|---|---|---|---|---|---|---|---|
| 2025/09/05 | 4,850 | 4,925 | 4,825 | 4,920 | +140 | +2.9% | 37,000 |
| 2025/09/04 | 4,855 | 4,860 | 4,770 | 4,780 | -45 | -0.9% | 32,400 |
| 2025/09/03 | 5,010 | 5,040 | 4,790 | 4,825 | -205 | -4.1% | 67,100 |
| 2025/09/02 | 5,050 | 5,090 | 5,000 | 5,030 | +30 | +0.6% | 22,000 |
| 2025/09/01 | 5,040 | 5,090 | 4,955 | 5,000 | -130 | -2.5% | 46,000 |
| 2025/08/29 | 5,150 | 5,170 | 5,100 | 5,130 | -40 | -0.8% | 16,400 |
| 2025/08/28 | 5,170 | 5,210 | 5,060 | 5,170 | +100 | +2% | 21,300 |
| 2025/08/27 | 5,200 | 5,200 | 5,040 | 5,070 | -130 | -2.5% | 22,400 |
| 2025/08/26 | 5,100 | 5,270 | 5,040 | 5,200 | +100 | +2% | 41,400 |
| 2025/08/25 | 5,070 | 5,180 | 5,070 | 5,100 | +50 | +1% | 41,800 |
| 2025/08/22 | 5,060 | 5,080 | 5,020 | 5,050 | -20 | -0.4% | 12,200 |
| 2025/08/21 | 4,980 | 5,100 | 4,970 | 5,070 | +100 | +2% | 21,400 |
| 2025/08/20 | 5,020 | 5,020 | 4,880 | 4,970 | -70 | -1.4% | 43,600 |
| 2025/08/19 | 5,150 | 5,150 | 5,010 | 5,040 | -90 | -1.8% | 22,900 |
| 2025/08/18 | 5,000 | 5,170 | 4,975 | 5,130 | +145 | +2.9% | 37,400 |
| 2025/08/15 | 5,060 | 5,100 | 4,935 | 4,985 | -25 | -0.5% | 37,600 |
| 2025/08/14 | 5,100 | 5,110 | 5,010 | 5,010 | -100 | -2% | 27,500 |
| 2025/08/13 | 5,020 | 5,190 | 5,000 | 5,110 | +90 | +1.8% | 45,800 |
| 2025/08/12 | 5,170 | 5,250 | 5,010 | 5,020 | -90 | -1.8% | 78,300 |
| 2025/08/08 | 5,400 | 5,750 | 5,100 | 5,110 | +110 | +2.2% | 233,000 |
| 2025/08/07 | 5,010 | 5,070 | 4,910 | 5,000 | +25 | +0.5% | 82,000 |
| 2025/08/06 | 4,940 | 5,020 | 4,935 | 4,975 | +35 | +0.7% | 26,900 |
| 2025/08/05 | 4,845 | 4,960 | 4,845 | 4,940 | +95 | +2% | 21,700 |
| 2025/08/04 | 4,875 | 4,885 | 4,825 | 4,845 | -85 | -1.7% | 16,700 |
| 2025/08/01 | 4,895 | 4,930 | 4,865 | 4,930 | ±0 | ±0% | 15,400 |
| 2025/07/31 | 4,930 | 4,940 | 4,870 | 4,930 | ±0 | ±0% | 19,100 |
| 2025/07/30 | 4,865 | 4,930 | 4,865 | 4,930 | +45 | +0.9% | 10,400 |
| 2025/07/29 | 4,850 | 4,900 | 4,800 | 4,885 | -25 | -0.5% | 11,700 |
| 2025/07/28 | 4,940 | 4,965 | 4,870 | 4,910 | +25 | +0.5% | 10,900 |
| 2025/07/25 | 4,930 | 4,930 | 4,845 | 4,885 | -45 | -0.9% | 13,300 |
| 2025/07/24 | 4,940 | 4,970 | 4,850 | 4,930 | +50 | +1% | 18,900 |
| 2025/07/23 | 4,780 | 4,890 | 4,780 | 4,880 | +135 | +2.8% | 19,200 |
| 2025/07/22 | 4,830 | 4,900 | 4,725 | 4,745 | -75 | -1.6% | 16,200 |
| 2025/07/18 | 4,865 | 4,915 | 4,795 | 4,820 | +10 | +0.2% | 24,200 |
| 2025/07/17 | 4,715 | 4,865 | 4,715 | 4,810 | +90 | +1.9% | 14,200 |
| 2025/07/16 | 4,725 | 4,785 | 4,685 | 4,720 | ±0 | ±0% | 16,600 |
| 2025/07/15 | 4,790 | 4,805 | 4,720 | 4,720 | -70 | -1.5% | 14,600 |
| 2025/07/14 | 4,805 | 4,840 | 4,780 | 4,790 | -45 | -0.9% | 11,100 |
| 2025/07/11 | 4,885 | 4,925 | 4,825 | 4,835 | -50 | -1% | 12,600 |
| 2025/07/10 | 4,985 | 5,000 | 4,870 | 4,885 | -90 | -1.8% | 23,300 |
| 2025/07/09 | 4,975 | 4,975 | 4,900 | 4,975 | +70 | +1.4% | 9,500 |
| 2025/07/08 | 4,805 | 4,940 | 4,800 | 4,905 | +75 | +1.6% | 15,400 |
| 2025/07/07 | 4,870 | 4,870 | 4,765 | 4,830 | -15 | -0.3% | 18,200 |
| 2025/07/04 | 4,810 | 4,940 | 4,810 | 4,845 | +85 | +1.8% | 17,500 |
| 2025/07/03 | 4,725 | 4,800 | 4,705 | 4,760 | +35 | +0.7% | 17,500 |
| 2025/07/02 | 4,805 | 4,845 | 4,720 | 4,725 | -90 | -1.9% | 39,100 |
| 2025/07/01 | 4,960 | 4,970 | 4,815 | 4,815 | -125 | -2.5% | 29,800 |
| 2025/06/30 | 4,955 | 4,980 | 4,900 | 4,940 | ±0 | ±0% | 29,000 |
| 2025/06/27 | 5,120 | 5,120 | 4,935 | 4,940 | -180 | -3.5% | 45,700 |
| 2025/06/26 | 5,170 | 5,280 | 5,080 | 5,120 | -50 | -1% | 19,300 |
1～
50
件表示中 / 601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 | +25.4% | +80.8% | 0.00% | 21.19倍 | 6.70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。自社システム販売 |
| ＫＳＫ | 424,500円 | +7.6% | +7.7% | 3.84% | 13.04倍 | 1.55倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| 朝日放送 | 76,900円 | +0.6% | +7.7% | 1.82% | 10.37倍 | 0.42倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| セゾンテクノ | 196,900円 | -4.0% | +4.6% | 4.57% | 19.94倍 | 2.24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 |
| ＣＩＪ | 48,600円 | +6.0% | +3.4% | 3.29% | 18.33倍 | 1.89倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
市場注目の銘柄
チャート関連のコラム
