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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 5,320 | 5,340 | 5,090 | 5,270 | +20 | +0.4% | 48,200 |
| 2024/11/20 | 5,180 | 5,390 | 5,150 | 5,250 | +100 | +1.9% | 62,900 |
| 2024/11/19 | 5,130 | 5,230 | 5,100 | 5,150 | +10 | +0.2% | 56,400 |
| 2024/11/18 | 5,260 | 5,520 | 5,140 | 5,140 | -390 | -7.1% | 109,200 |
| 2024/11/15 | 5,320 | 5,820 | 5,280 | 5,530 | -290 | -5% | 203,100 |
| 2024/11/14 | 6,000 | 6,000 | 5,720 | 5,820 | -90 | -1.5% | 98,100 |
| 2024/11/13 | 5,850 | 6,020 | 5,840 | 5,910 | -40 | -0.7% | 35,000 |
| 2024/11/12 | 6,120 | 6,160 | 5,900 | 5,950 | -80 | -1.3% | 44,300 |
| 2024/11/11 | 6,060 | 6,130 | 5,980 | 6,030 | ±0 | ±0% | 29,900 |
| 2024/11/08 | 6,070 | 6,150 | 6,010 | 6,030 | +30 | +0.5% | 33,800 |
| 2024/11/07 | 6,020 | 6,080 | 5,880 | 6,000 | -110 | -1.8% | 61,300 |
| 2024/11/06 | 6,110 | 6,120 | 5,940 | 6,110 | +60 | +1% | 50,700 |
| 2024/11/05 | 5,960 | 6,060 | 5,820 | 6,050 | +190 | +3.2% | 30,000 |
| 2024/11/01 | 5,890 | 5,980 | 5,850 | 5,860 | -190 | -3.1% | 36,200 |
| 2024/10/31 | 6,140 | 6,140 | 5,910 | 6,050 | -110 | -1.8% | 45,000 |
| 2024/10/30 | 6,160 | 6,200 | 6,010 | 6,160 | +100 | +1.7% | 37,100 |
| 2024/10/29 | 5,970 | 6,110 | 5,920 | 6,060 | +130 | +2.2% | 32,600 |
| 2024/10/28 | 5,890 | 6,130 | 5,890 | 5,930 | -50 | -0.8% | 30,600 |
| 2024/10/25 | 6,040 | 6,060 | 5,930 | 5,980 | -60 | -1% | 29,100 |
| 2024/10/24 | 6,020 | 6,100 | 6,010 | 6,040 | -80 | -1.3% | 35,100 |
| 2024/10/23 | 6,220 | 6,240 | 6,050 | 6,120 | -140 | -2.2% | 37,400 |
| 2024/10/22 | 6,320 | 6,400 | 6,200 | 6,260 | -160 | -2.5% | 40,100 |
| 2024/10/21 | 6,350 | 6,500 | 6,260 | 6,420 | +50 | +0.8% | 31,600 |
| 2024/10/18 | 6,520 | 6,540 | 6,350 | 6,370 | -190 | -2.9% | 37,900 |
| 2024/10/17 | 6,520 | 6,620 | 6,460 | 6,560 | +70 | +1.1% | 37,800 |
| 2024/10/16 | 6,540 | 6,560 | 6,300 | 6,490 | -70 | -1.1% | 50,800 |
| 2024/10/15 | 7,020 | 7,070 | 6,530 | 6,560 | -500 | -7.1% | 98,600 |
| 2024/10/11 | 6,890 | 7,210 | 6,830 | 7,060 | +250 | +3.7% | 55,200 |
| 2024/10/10 | 6,950 | 6,970 | 6,780 | 6,810 | -60 | -0.9% | 31,200 |
| 2024/10/09 | 6,930 | 7,050 | 6,850 | 6,870 | -60 | -0.9% | 44,400 |
| 2024/10/08 | 7,000 | 7,230 | 6,930 | 6,930 | -40 | -0.6% | 50,400 |
| 2024/10/07 | 7,250 | 7,260 | 6,950 | 6,970 | -130 | -1.8% | 59,400 |
| 2024/10/04 | 6,930 | 7,280 | 6,930 | 7,100 | +30 | +0.4% | 59,300 |
| 2024/10/03 | 7,030 | 7,090 | 6,820 | 7,070 | +320 | +4.7% | 70,800 |
| 2024/10/02 | 7,110 | 7,180 | 6,730 | 6,750 | -590 | -8% | 104,000 |
| 2024/10/01 | 7,210 | 7,450 | 6,960 | 7,340 | +210 | +2.9% | 43,500 |
| 2024/09/30 | 7,310 | 7,640 | 7,130 | 7,130 | -330 | -4.4% | 53,400 |
| 2024/09/27 | 7,380 | 7,560 | 7,290 | 7,460 | +140 | +1.9% | 48,800 |
| 2024/09/26 | 7,420 | 7,420 | 7,250 | 7,320 | +20 | +0.3% | 31,000 |
| 2024/09/25 | 7,460 | 7,500 | 7,240 | 7,300 | -90 | -1.2% | 36,000 |
| 2024/09/24 | 7,600 | 7,660 | 7,370 | 7,390 | -160 | -2.1% | 44,100 |
| 2024/09/20 | 7,700 | 7,700 | 7,460 | 7,550 | -50 | -0.7% | 95,200 |
| 2024/09/19 | 7,240 | 7,740 | 7,160 | 7,600 | +610 | +8.7% | 160,300 |
| 2024/09/18 | 7,270 | 7,300 | 6,950 | 6,990 | -290 | -4% | 57,100 |
| 2024/09/17 | 7,140 | 7,330 | 7,000 | 7,280 | +370 | +5.4% | 48,600 |
| 2024/09/13 | 6,930 | 7,080 | 6,900 | 6,910 | -40 | -0.6% | 55,900 |
| 2024/09/12 | 7,080 | 7,220 | 6,950 | 6,950 | +70 | +1% | 78,900 |
| 2024/09/11 | 7,110 | 7,110 | 6,660 | 6,880 | -220 | -3.1% | 89,000 |
| 2024/09/10 | 6,950 | 7,280 | 6,750 | 7,100 | +340 | +5% | 91,400 |
| 2024/09/09 | 6,620 | 6,900 | 6,620 | 6,760 | -60 | -0.9% | 65,400 |
1～
50
件表示中 / 408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 | 531,000円 | +36.7% | +49.3% | 0.00% | 35.47倍 | 8.00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 |
| ユーザローカル | 201,200円 | +13.0% | +7.2% | 0.55% | 25.57倍 | 4.22倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| フリービット | 139,800円 | +1.8% | -4.4% | 2.15% | 9.40倍 | 2.43倍 |
|
ネット接続業者へインフラ提供サービス展開。ドコモと提携し、ＭＶＮＯトーンモバイル運営 |
| エヌアイデイ | 247,500円 | +6.3% | +1.4% | 1.13% | 12.41倍 | 1.33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 |
| マークラインズ | 247,100円 | +17.7% | +15.7% | 1.70% | 20.43倍 | 5.55倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
市場注目の銘柄
チャート関連のコラム
