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 |
|---|---|---|---|---|---|---|---|
| 2025/02/10 | 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 |
| 2024/12/18 | 5,280 | 5,360 | 5,230 | 5,280 | +30 | +0.6% | 18,800 |
| 2024/12/17 | 5,270 | 5,300 | 5,130 | 5,250 | +50 | +1% | 34,400 |
| 2024/12/16 | 5,110 | 5,230 | 5,010 | 5,200 | +100 | +2% | 47,700 |
| 2024/12/13 | 5,350 | 5,350 | 5,080 | 5,100 | -250 | -4.7% | 50,100 |
| 2024/12/12 | 5,470 | 5,540 | 5,350 | 5,350 | -20 | -0.4% | 30,000 |
| 2024/12/11 | 5,360 | 5,420 | 5,300 | 5,370 | +30 | +0.6% | 35,900 |
| 2024/12/10 | 5,330 | 5,380 | 5,260 | 5,340 | +10 | +0.2% | 23,800 |
| 2024/12/09 | 5,190 | 5,380 | 5,150 | 5,330 | +130 | +2.5% | 30,100 |
| 2024/12/06 | 5,520 | 5,580 | 5,190 | 5,200 | -340 | -6.1% | 79,200 |
| 2024/12/05 | 5,410 | 5,580 | 5,410 | 5,540 | +230 | +4.3% | 72,300 |
| 2024/12/04 | 5,330 | 5,360 | 5,210 | 5,310 | +70 | +1.3% | 45,800 |
| 2024/12/03 | 5,200 | 5,350 | 5,200 | 5,240 | +50 | +1% | 23,800 |
| 2024/12/02 | 5,210 | 5,250 | 5,090 | 5,190 | +20 | +0.4% | 31,800 |
| 2024/11/29 | 5,120 | 5,260 | 5,110 | 5,170 | +20 | +0.4% | 18,000 |
| 2024/11/28 | 5,080 | 5,180 | 5,080 | 5,150 | -30 | -0.6% | 23,900 |
| 2024/11/27 | 5,200 | 5,200 | 5,070 | 5,180 | +10 | +0.2% | 23,400 |
| 2024/11/26 | 5,260 | 5,290 | 5,130 | 5,170 | -60 | -1.1% | 40,200 |
101～
150
件表示中 / 560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 | 496,500円 | +36.4% | -9.5% | 0.00% | 60.32倍 | 7.21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 |
| トヨクモ | 303,000円 | +46.2% | +20.5% | 0.66% | 30.18倍 | 10.91倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| 太田昭 | 255,400円 | +9.8% | +18.4% | 3.48% | 10.92倍 | 0.96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 | 238,000円 | +15.0% | +67.4% | 0.55% | 15.13倍 | 4.71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 |
| フリービット | 138,000円 | +9.0% | +10.3% | 2.97% | 8.59倍 | 4.64倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
市場注目の銘柄
チャート関連のコラム
