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 |
|---|---|---|---|---|---|---|---|
| 2024/09/11 | 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 |
| 2024/09/06 | 7,000 | 7,150 | 6,780 | 6,820 | -200 | -2.8% | 85,200 |
| 2024/09/05 | 6,490 | 7,050 | 6,470 | 7,020 | +430 | +6.5% | 113,900 |
| 2024/09/04 | 6,600 | 6,910 | 6,510 | 6,590 | -310 | -4.5% | 98,400 |
| 2024/09/03 | 6,590 | 7,030 | 6,590 | 6,900 | +310 | +4.7% | 130,300 |
| 2024/09/02 | 6,300 | 6,620 | 6,270 | 6,590 | +390 | +6.3% | 101,700 |
| 2024/08/30 | 6,170 | 6,290 | 6,110 | 6,200 | +20 | +0.3% | 47,000 |
| 2024/08/29 | 5,770 | 6,180 | 5,730 | 6,180 | +220 | +3.7% | 64,100 |
| 2024/08/28 | 6,200 | 6,300 | 5,960 | 5,960 | -280 | -4.5% | 83,900 |
| 2024/08/27 | 6,040 | 6,270 | 5,800 | 6,240 | +270 | +4.5% | 158,300 |
| 2024/08/26 | 5,200 | 5,990 | 5,190 | 5,970 | +870 | +17.1% | 230,300 |
| 2024/08/23 | 5,080 | 5,130 | 5,000 | 5,100 | +20 | +0.4% | 36,900 |
| 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 |
201～
250
件表示中 / 561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 | 497,500円 | +36.4% | -9.5% | 0.00% | 60.44倍 | 7.22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 |
| マーベラス | 52,500円 | +25.2% | +11.1% | 2.29% | 22.72倍 | 1.22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 |
| 太田昭 | 256,200円 | +9.8% | +18.4% | 3.47% | 10.95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 |
| フリービット | 138,200円 | +9.0% | +10.3% | 2.97% | 8.60倍 | 4.65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 |
| ＰＲＴＩＭＥＳ | 239,000円 | +15.0% | +67.4% | 0.55% | 15.20倍 | 4.72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 |
市場注目の銘柄
チャート関連のコラム
