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 |
|---|---|---|---|---|---|---|---|
| 2024/08/22 | 5,160 | 5,230 | 5,030 | 5,080 | +20 | +0.4% | 65,200 |
| 2024/08/21 | 5,180 | 5,260 | 5,050 | 5,060 | -250 | -4.7% | 74,800 |
| 2024/08/20 | 5,200 | 5,330 | 5,160 | 5,310 | +200 | +3.9% | 94,600 |
| 2024/08/19 | 5,640 | 5,640 | 5,110 | 5,110 | -630 | -11% | 191,100 |
| 2024/08/16 | 5,450 | 5,780 | 5,280 | 5,740 | +440 | +8.3% | 116,700 |
| 2024/08/15 | 5,500 | 5,570 | 5,270 | 5,300 | -160 | -2.9% | 62,400 |
| 2024/08/14 | 5,590 | 5,590 | 5,350 | 5,460 | -40 | -0.7% | 68,700 |
| 2024/08/13 | 5,390 | 5,670 | 5,200 | 5,500 | +90 | +1.7% | 118,100 |
| 2024/08/09 | 5,300 | 5,410 | 5,270 | 5,410 | +700 | +14.9% | 81,400 |
| 2024/08/08 | 4,715 | 4,870 | 4,540 | 4,710 | +135 | +3% | 138,900 |
| 2024/08/07 | 4,475 | 4,715 | 4,400 | 4,575 | +30 | +0.7% | 59,800 |
| 2024/08/06 | 4,490 | 4,620 | 4,305 | 4,545 | +615 | +15.6% | 49,600 |
| 2024/08/05 | 4,380 | 4,490 | 3,930 | 3,930 | -700 | -15.1% | 107,600 |
| 2024/08/02 | 4,890 | 4,950 | 4,630 | 4,630 | -430 | -8.5% | 83,500 |
| 2024/08/01 | 5,240 | 5,250 | 5,000 | 5,060 | -190 | -3.6% | 30,000 |
| 2024/07/31 | 5,230 | 5,320 | 5,140 | 5,250 | -20 | -0.4% | 29,500 |
| 2024/07/30 | 5,510 | 5,530 | 5,210 | 5,270 | -310 | -5.6% | 40,300 |
| 2024/07/29 | 5,440 | 5,600 | 5,350 | 5,580 | +240 | +4.5% | 24,900 |
| 2024/07/26 | 5,450 | 5,510 | 5,340 | 5,340 | -120 | -2.2% | 30,700 |
| 2024/07/25 | 5,440 | 5,510 | 5,360 | 5,460 | -80 | -1.4% | 23,800 |
| 2024/07/24 | 5,720 | 5,810 | 5,480 | 5,540 | -220 | -3.8% | 54,900 |
| 2024/07/23 | 5,600 | 5,790 | 5,510 | 5,760 | +240 | +4.3% | 56,600 |
| 2024/07/22 | 5,460 | 5,540 | 5,320 | 5,520 | +60 | +1.1% | 26,800 |
| 2024/07/19 | 5,390 | 5,520 | 5,380 | 5,460 | -30 | -0.5% | 21,100 |
| 2024/07/18 | 5,400 | 5,610 | 5,350 | 5,490 | -10 | -0.2% | 35,600 |
| 2024/07/17 | 5,530 | 5,600 | 5,460 | 5,500 | +20 | +0.4% | 26,800 |
| 2024/07/16 | 5,540 | 5,560 | 5,360 | 5,480 | +20 | +0.4% | 38,300 |
| 2024/07/12 | 5,250 | 5,530 | 5,250 | 5,460 | +240 | +4.6% | 82,500 |
| 2024/07/11 | 5,220 | 5,270 | 5,110 | 5,220 | +40 | +0.8% | 21,700 |
| 2024/07/10 | 5,170 | 5,230 | 5,130 | 5,180 | +10 | +0.2% | 15,000 |
| 2024/07/09 | 5,200 | 5,250 | 5,160 | 5,170 | -20 | -0.4% | 17,500 |
| 2024/07/08 | 5,180 | 5,270 | 5,130 | 5,190 | -10 | -0.2% | 13,600 |
| 2024/07/05 | 5,170 | 5,270 | 5,130 | 5,200 | -10 | -0.2% | 22,700 |
| 2024/07/04 | 5,110 | 5,340 | 5,110 | 5,210 | +100 | +2% | 48,300 |
| 2024/07/03 | 4,950 | 5,140 | 4,930 | 5,110 | +190 | +3.9% | 37,200 |
| 2024/07/02 | 4,915 | 4,970 | 4,880 | 4,920 | +45 | +0.9% | 16,400 |
| 2024/07/01 | 4,865 | 4,965 | 4,850 | 4,875 | +15 | +0.3% | 33,400 |
| 2024/06/28 | 5,070 | 5,070 | 4,840 | 4,860 | -180 | -3.6% | 75,000 |
| 2024/06/27 | 5,180 | 5,180 | 5,040 | 5,040 | -180 | -3.4% | 53,700 |
| 2024/06/26 | 5,210 | 5,300 | 5,150 | 5,220 | +30 | +0.6% | 22,400 |
| 2024/06/25 | 5,150 | 5,230 | 5,130 | 5,190 | +50 | +1% | 18,800 |
| 2024/06/24 | 5,100 | 5,220 | 5,090 | 5,140 | +40 | +0.8% | 17,200 |
| 2024/06/21 | 5,150 | 5,200 | 5,100 | 5,100 | -50 | -1% | 19,700 |
| 2024/06/20 | 5,030 | 5,150 | 5,000 | 5,150 | +130 | +2.6% | 22,900 |
| 2024/06/19 | 5,150 | 5,190 | 5,020 | 5,020 | -130 | -2.5% | 41,300 |
| 2024/06/18 | 5,210 | 5,240 | 5,090 | 5,150 | -30 | -0.6% | 27,300 |
| 2024/06/17 | 5,340 | 5,380 | 5,180 | 5,180 | -230 | -4.3% | 45,500 |
| 2024/06/14 | 5,510 | 5,590 | 5,360 | 5,410 | -200 | -3.6% | 62,500 |
| 2024/06/13 | 5,780 | 5,830 | 5,610 | 5,610 | -100 | -1.8% | 53,800 |
| 2024/06/12 | 5,570 | 5,720 | 5,570 | 5,710 | +60 | +1.1% | 27,700 |
151～
200
件表示中 / 497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 | 451,000円 | +36.7% | +49.3% | 0.00% | 30.20倍 | 6.23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 |
| ＰＲＴＩＭＥＳ | 211,900円 | +19.8% | +10.0% | 0.49% | 22.36倍 | 4.51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 |
| 東 名 | 189,700円 | +25.4% | +21.1% | 0.79% | 14.18倍 | 3.73倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| プロシップ | 173,900円 | +8.6% | +19.9% | 3.16% | 13.90倍 | 2.99倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| ＩＤＨＤ | 157,300円 | +7.1% | +18.9% | 4.26% | 13.19倍 | 2.10倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
市場注目の銘柄
チャート関連のコラム
