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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/01/21 | 5,230 | 5,240 | 5,090 | 5,210 | +50 | +1% | 22,000 |
| 2025/01/20 | 5,200 | 5,240 | 5,140 | 5,160 | -20 | -0.4% | 15,100 |
| 2025/01/17 | 5,280 | 5,290 | 5,140 | 5,180 | -100 | -1.9% | 26,100 |
| 2025/01/16 | 5,560 | 5,610 | 5,280 | 5,280 | -220 | -4% | 31,100 |
| 2025/01/15 | 5,430 | 5,560 | 5,390 | 5,500 | +90 | +1.7% | 30,800 |
| 2025/01/14 | 5,650 | 5,670 | 5,360 | 5,410 | -280 | -4.9% | 34,500 |
| 2025/01/10 | 5,670 | 5,690 | 5,570 | 5,690 | -40 | -0.7% | 14,800 |
| 2025/01/09 | 5,560 | 5,790 | 5,480 | 5,730 | +150 | +2.7% | 36,000 |
| 2025/01/08 | 5,630 | 5,700 | 5,580 | 5,580 | -80 | -1.4% | 15,000 |
| 2025/01/07 | 5,560 | 5,670 | 5,520 | 5,660 | +130 | +2.4% | 13,500 |
| 2025/01/06 | 5,740 | 5,780 | 5,500 | 5,530 | -150 | -2.6% | 31,300 |
| 2024/12/30 | 5,560 | 5,820 | 5,460 | 5,680 | +130 | +2.3% | 41,000 |
| 2024/12/27 | 5,650 | 5,670 | 5,540 | 5,550 | ±0 | ±0% | 22,800 |
| 2024/12/26 | 5,580 | 5,650 | 5,510 | 5,550 | -70 | -1.2% | 19,600 |
| 2024/12/25 | 5,750 | 5,780 | 5,540 | 5,620 | -130 | -2.3% | 29,800 |
| 2024/12/24 | 5,740 | 5,750 | 5,680 | 5,750 | +20 | +0.3% | 33,900 |
| 2024/12/23 | 5,410 | 5,750 | 5,410 | 5,730 | +440 | +8.3% | 81,700 |
| 2024/12/20 | 5,390 | 5,490 | 5,280 | 5,290 | -100 | -1.9% | 25,300 |
| 2024/12/19 | 5,160 | 5,400 | 5,160 | 5,390 | +110 | +2.1% | 27,700 |
51～
100
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 | 432,000円 | +36.4% | -9.5% | 0.00% | 52.48倍 | 6.18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 | 178,400円 | -4.0% | +4.6% | 5.04% | 18.06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 | 100,400円 | -0.2% | -49.9% | 2.99% | 35.47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 | 109,500円 | +10.2% | +10.5% | 3.20% | 18.03倍 | 3.14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 | 45,400円 | +25.2% | +11.1% | 2.64% | 19.65倍 | 1.05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
