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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 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 |
| 2024/06/11 | 5,450 | 5,650 | 5,340 | 5,650 | +230 | +4.2% | 56,400 |
| 2024/06/10 | 5,380 | 5,420 | 5,310 | 5,420 | +70 | +1.3% | 16,500 |
| 2024/06/07 | 5,250 | 5,390 | 5,240 | 5,350 | +160 | +3.1% | 26,000 |
| 2024/06/06 | 5,370 | 5,380 | 5,150 | 5,190 | -110 | -2.1% | 23,700 |
| 2024/06/05 | 5,350 | 5,390 | 5,290 | 5,300 | -150 | -2.8% | 25,900 |
| 2024/06/04 | 5,020 | 5,450 | 5,020 | 5,450 | +455 | +9.1% | 84,300 |
| 2024/06/03 | 5,260 | 5,280 | 4,985 | 4,995 | -285 | -5.4% | 61,000 |
| 2024/05/31 | 5,130 | 5,280 | 5,050 | 5,280 | +170 | +3.3% | 33,100 |
| 2024/05/30 | 4,965 | 5,160 | 4,940 | 5,110 | +90 | +1.8% | 41,100 |
| 2024/05/29 | 5,250 | 5,260 | 5,020 | 5,020 | -240 | -4.6% | 53,900 |
| 2024/05/28 | 5,320 | 5,440 | 5,230 | 5,260 | -60 | -1.1% | 71,100 |
| 2024/05/27 | 5,250 | 5,330 | 5,150 | 5,320 | +80 | +1.5% | 21,900 |
| 2024/05/24 | 5,160 | 5,380 | 5,110 | 5,240 | -80 | -1.5% | 36,900 |
| 2024/05/23 | 5,460 | 5,480 | 5,270 | 5,320 | -80 | -1.5% | 33,300 |
| 2024/05/22 | 5,660 | 5,660 | 5,400 | 5,400 | -360 | -6.3% | 73,400 |
| 2024/05/21 | 5,440 | 5,810 | 5,440 | 5,760 | +380 | +7.1% | 137,900 |
| 2024/05/20 | 5,430 | 5,550 | 5,330 | 5,380 | -30 | -0.6% | 50,900 |
| 2024/05/17 | 5,500 | 5,560 | 5,390 | 5,410 | -120 | -2.2% | 47,600 |
| 2024/05/16 | 5,470 | 5,580 | 5,410 | 5,530 | +260 | +4.9% | 69,600 |
| 2024/05/15 | 5,510 | 5,570 | 5,240 | 5,270 | -210 | -3.8% | 56,300 |
| 2024/05/14 | 5,370 | 5,550 | 5,370 | 5,480 | +130 | +2.4% | 52,500 |
| 2024/05/13 | 5,460 | 5,630 | 5,270 | 5,350 | -230 | -4.1% | 131,200 |
| 2024/05/10 | 5,420 | 5,580 | 5,420 | 5,580 | +700 | +14.3% | 146,600 |
| 2024/05/09 | 4,980 | 5,030 | 4,825 | 4,880 | -70 | -1.4% | 75,600 |
| 2024/05/08 | 4,890 | 5,080 | 4,865 | 4,950 | +145 | +3% | 73,200 |
| 2024/05/07 | 4,800 | 4,875 | 4,745 | 4,805 | +145 | +3.1% | 38,800 |
| 2024/05/02 | 4,700 | 4,755 | 4,660 | 4,660 | -10 | -0.2% | 24,500 |
| 2024/05/01 | 4,720 | 4,760 | 4,625 | 4,670 | -75 | -1.6% | 27,700 |
| 2024/04/30 | 4,800 | 4,840 | 4,700 | 4,745 | -50 | -1% | 28,000 |
| 2024/04/26 | 4,740 | 4,830 | 4,675 | 4,795 | +125 | +2.7% | 25,000 |
| 2024/04/25 | 4,800 | 4,800 | 4,670 | 4,670 | -170 | -3.5% | 31,800 |
| 2024/04/24 | 4,840 | 4,910 | 4,815 | 4,840 | +65 | +1.4% | 21,700 |
| 2024/04/23 | 4,915 | 4,930 | 4,740 | 4,775 | -120 | -2.5% | 26,800 |
| 2024/04/22 | 4,840 | 4,920 | 4,735 | 4,895 | +125 | +2.6% | 33,700 |
| 2024/04/19 | 4,970 | 5,010 | 4,680 | 4,770 | -300 | -5.9% | 95,500 |
| 2024/04/18 | 4,920 | 5,120 | 4,905 | 5,070 | +70 | +1.4% | 33,400 |
| 2024/04/17 | 5,050 | 5,210 | 5,000 | 5,000 | -40 | -0.8% | 41,000 |
251～
300
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 | 490,500円 | +36.4% | -9.5% | 0.00% | 59.59倍 | 7.12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 | 302,500円 | +46.2% | +20.5% | 0.66% | 30.13倍 | 10.89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 | 252,800円 | +9.8% | +18.4% | 3.52% | 10.81倍 | 0.95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 | 236,200円 | +15.0% | +67.4% | 0.56% | 15.02倍 | 4.67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 | 136,100円 | +9.0% | +10.3% | 3.01% | 8.47倍 | 4.58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
