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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 5,820 | 5,960 | 5,820 | 5,930 | +120 | +2.1% | 23,600 |
| 2024/03/27 | 5,940 | 5,970 | 5,810 | 5,810 | -100 | -1.7% | 33,100 |
| 2024/03/26 | 5,880 | 5,930 | 5,660 | 5,910 | -40 | -0.7% | 80,400 |
| 2024/03/25 | 6,180 | 6,200 | 5,950 | 5,950 | -340 | -5.4% | 92,500 |
| 2024/03/22 | 5,880 | 6,300 | 5,670 | 6,290 | +460 | +7.9% | 250,300 |
| 2024/03/21 | 6,000 | 6,000 | 5,810 | 5,830 | -40 | -0.7% | 61,300 |
| 2024/03/19 | 5,850 | 5,990 | 5,760 | 5,870 | +10 | +0.2% | 46,600 |
| 2024/03/18 | 5,700 | 5,860 | 5,640 | 5,860 | +150 | +2.6% | 81,000 |
| 2024/03/15 | 5,940 | 5,990 | 5,640 | 5,710 | -290 | -4.8% | 110,100 |
| 2024/03/14 | 6,380 | 6,460 | 5,880 | 6,000 | -470 | -7.3% | 147,900 |
| 2024/03/13 | 6,660 | 6,690 | 6,420 | 6,470 | -100 | -1.5% | 69,500 |
| 2024/03/12 | 6,260 | 6,690 | 6,230 | 6,570 | +260 | +4.1% | 123,200 |
| 2024/03/11 | 6,120 | 6,490 | 6,120 | 6,310 | -40 | -0.6% | 122,000 |
| 2024/03/08 | 6,700 | 6,750 | 6,340 | 6,350 | -330 | -4.9% | 135,100 |
| 2024/03/07 | 6,700 | 6,900 | 6,480 | 6,680 | -60 | -0.9% | 238,300 |
| 2024/03/06 | 6,000 | 7,080 | 5,890 | 6,740 | +550 | +8.9% | 623,400 |
| 2024/03/05 | 5,910 | 6,290 | 5,850 | 6,190 | +250 | +4.2% | 152,200 |
| 2024/03/04 | 5,800 | 6,030 | 5,770 | 5,940 | +220 | +3.8% | 143,300 |
| 2024/03/01 | 5,800 | 5,830 | 5,640 | 5,720 | -70 | -1.2% | 68,500 |
| 2024/02/29 | 5,570 | 5,860 | 5,490 | 5,790 | +120 | +2.1% | 100,500 |
| 2024/02/28 | 5,750 | 5,780 | 5,600 | 5,670 | -80 | -1.4% | 73,100 |
| 2024/02/27 | 5,790 | 5,840 | 5,620 | 5,750 | -90 | -1.5% | 90,700 |
| 2024/02/26 | 5,520 | 5,990 | 5,520 | 5,840 | +750 | +14.7% | 300,500 |
| 2024/02/22 | 5,260 | 5,270 | 5,020 | 5,090 | -50 | -1% | 90,100 |
| 2024/02/21 | 5,490 | 5,510 | 5,100 | 5,140 | -410 | -7.4% | 100,500 |
| 2024/02/20 | 5,220 | 5,560 | 5,080 | 5,550 | +330 | +6.3% | 160,100 |
| 2024/02/19 | 5,180 | 5,250 | 5,040 | 5,220 | +180 | +3.6% | 78,200 |
| 2024/02/16 | 4,705 | 5,130 | 4,670 | 5,040 | +405 | +8.7% | 156,100 |
| 2024/02/15 | 4,815 | 4,820 | 4,585 | 4,635 | -240 | -4.9% | 130,800 |
| 2024/02/14 | 5,110 | 5,140 | 4,870 | 4,875 | -415 | -7.8% | 167,500 |
| 2024/02/13 | 4,785 | 5,350 | 4,705 | 5,290 | +390 | +8% | 392,300 |
| 2024/02/09 | 5,000 | 5,100 | 4,865 | 4,900 | -70 | -1.4% | 144,100 |
| 2024/02/08 | 4,980 | 5,090 | 4,900 | 4,970 | -5 | -0.1% | 73,200 |
| 2024/02/07 | 4,995 | 5,100 | 4,915 | 4,975 | +20 | +0.4% | 105,100 |
| 2024/02/06 | 5,100 | 5,110 | 4,885 | 4,955 | -65 | -1.3% | 138,300 |
| 2024/02/05 | 4,940 | 5,020 | 4,785 | 5,020 | +240 | +5% | 170,700 |
| 2024/02/02 | 4,635 | 4,800 | 4,630 | 4,780 | +205 | +4.5% | 114,900 |
| 2024/02/01 | 4,620 | 4,675 | 4,460 | 4,575 | -45 | -1% | 58,300 |
| 2024/01/31 | 4,465 | 4,665 | 4,445 | 4,620 | +170 | +3.8% | 102,800 |
| 2024/01/30 | 4,495 | 4,550 | 4,410 | 4,450 | -45 | -1% | 36,300 |
| 2024/01/29 | 4,495 | 4,555 | 4,455 | 4,495 | ±0 | ±0% | 48,000 |
| 2024/01/26 | 4,610 | 4,615 | 4,435 | 4,495 | -175 | -3.7% | 111,000 |
| 2024/01/25 | 4,720 | 4,860 | 4,575 | 4,670 | -5 | -0.1% | 187,400 |
| 2024/01/24 | 4,600 | 4,675 | 4,465 | 4,675 | +25 | +0.5% | 133,700 |
| 2024/01/23 | 4,420 | 4,725 | 4,375 | 4,650 | +255 | +5.8% | 302,500 |
| 2024/01/22 | 4,090 | 4,415 | 4,030 | 4,395 | +375 | +9.3% | 148,200 |
| 2024/01/19 | 4,140 | 4,140 | 3,990 | 4,020 | -60 | -1.5% | 52,500 |
| 2024/01/18 | 3,900 | 4,095 | 3,860 | 4,080 | +155 | +3.9% | 74,000 |
| 2024/01/17 | 4,050 | 4,080 | 3,920 | 3,925 | -155 | -3.8% | 84,400 |
| 2024/01/16 | 4,120 | 4,220 | 4,075 | 4,080 | +5 | +0.1% | 48,300 |
251～
300
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
