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 |
|---|---|---|---|---|---|---|---|
| 2023/10/27 | 4,480 | 4,540 | 4,380 | 4,470 | +60 | +1.4% | 36,100 |
| 2023/10/26 | 4,410 | 4,530 | 4,395 | 4,410 | -155 | -3.4% | 74,900 |
| 2023/10/25 | 4,730 | 4,780 | 4,565 | 4,565 | -105 | -2.2% | 53,900 |
| 2023/10/24 | 4,530 | 4,730 | 4,360 | 4,670 | +210 | +4.7% | 90,600 |
| 2023/10/23 | 4,610 | 4,750 | 4,380 | 4,460 | -200 | -4.3% | 102,300 |
| 2023/10/20 | 4,390 | 4,670 | 4,255 | 4,660 | +230 | +5.2% | 91,700 |
| 2023/10/19 | 4,435 | 4,515 | 4,410 | 4,430 | -145 | -3.2% | 46,500 |
| 2023/10/18 | 4,415 | 4,600 | 4,350 | 4,575 | +135 | +3% | 59,000 |
| 2023/10/17 | 4,545 | 4,655 | 4,350 | 4,440 | +5 | +0.1% | 92,000 |
| 2023/10/16 | 4,700 | 4,700 | 4,350 | 4,435 | -285 | -6% | 124,900 |
| 2023/10/13 | 4,780 | 4,805 | 4,715 | 4,720 | -130 | -2.7% | 47,400 |
| 2023/10/12 | 4,870 | 4,900 | 4,705 | 4,850 | +40 | +0.8% | 87,600 |
| 2023/10/11 | 4,940 | 4,940 | 4,745 | 4,810 | -190 | -3.8% | 127,200 |
| 2023/10/10 | 5,050 | 5,180 | 5,000 | 5,000 | +120 | +2.5% | 69,400 |
| 2023/10/06 | 4,870 | 4,940 | 4,740 | 4,880 | -60 | -1.2% | 81,800 |
| 2023/10/05 | 4,800 | 4,945 | 4,780 | 4,940 | +230 | +4.9% | 96,500 |
| 2023/10/04 | 5,000 | 5,040 | 4,710 | 4,710 | -390 | -7.6% | 164,200 |
| 2023/10/03 | 5,000 | 5,100 | 4,860 | 5,100 | +155 | +3.1% | 105,500 |
| 2023/10/02 | 5,270 | 5,360 | 4,905 | 4,945 | -175 | -3.4% | 158,000 |
| 2023/09/29 | 5,300 | 5,620 | 5,020 | 5,120 | +50 | +1% | 402,000 |
| 2023/09/28 | 4,595 | 5,160 | 4,595 | 5,070 | +355 | +7.5% | 418,400 |
| 2023/09/27 | 4,450 | 4,900 | 4,450 | 4,715 | +330 | +7.5% | 346,200 |
| 2023/09/26 | 4,455 | 4,480 | 4,355 | 4,385 | -95 | -2.1% | 91,000 |
| 2023/09/25 | 4,550 | 4,585 | 4,185 | 4,480 | -100 | -2.2% | 263,600 |
| 2023/09/22 | 4,570 | 4,780 | 4,505 | 4,580 | -105 | -2.2% | 183,100 |
| 2023/09/21 | 4,940 | 5,000 | 4,505 | 4,685 | -355 | -7% | 276,200 |
| 2023/09/20 | 5,010 | 5,180 | 4,990 | 5,040 | -20 | -0.4% | 66,800 |
| 2023/09/19 | 5,150 | 5,240 | 5,010 | 5,060 | -90 | -1.7% | 78,400 |
| 2023/09/15 | 5,400 | 5,400 | 5,120 | 5,150 | -230 | -4.3% | 128,200 |
| 2023/09/14 | 5,550 | 5,600 | 5,320 | 5,380 | -180 | -3.2% | 75,700 |
| 2023/09/13 | 5,520 | 5,680 | 5,450 | 5,560 | -60 | -1.1% | 39,100 |
| 2023/09/12 | 5,500 | 5,690 | 5,380 | 5,620 | +130 | +2.4% | 84,800 |
| 2023/09/11 | 5,490 | 5,580 | 5,420 | 5,490 | -40 | -0.7% | 57,800 |
| 2023/09/08 | 5,750 | 5,810 | 5,500 | 5,530 | -260 | -4.5% | 138,100 |
| 2023/09/07 | 5,960 | 5,970 | 5,780 | 5,790 | -230 | -3.8% | 71,800 |
| 2023/09/06 | 5,920 | 6,020 | 5,820 | 6,020 | ±0 | ±0% | 81,500 |
| 2023/09/05 | 5,830 | 6,080 | 5,810 | 6,020 | +210 | +3.6% | 111,000 |
| 2023/09/04 | 6,020 | 6,050 | 5,750 | 5,810 | -110 | -1.9% | 94,800 |
| 2023/09/01 | 6,010 | 6,030 | 5,830 | 5,920 | -140 | -2.3% | 126,300 |
| 2023/08/31 | 6,090 | 6,240 | 6,040 | 6,060 | -30 | -0.5% | 88,000 |
| 2023/08/30 | 6,450 | 6,450 | 6,000 | 6,090 | -220 | -3.5% | 184,300 |
| 2023/08/29 | 6,150 | 6,320 | 6,010 | 6,310 | +140 | +2.3% | 144,900 |
| 2023/08/28 | 6,020 | 6,340 | 6,010 | 6,170 | +230 | +3.9% | 164,100 |
| 2023/08/25 | 5,990 | 6,150 | 5,940 | 5,940 | -130 | -2.1% | 74,600 |
| 2023/08/24 | 6,200 | 6,230 | 5,980 | 6,070 | -60 | -1% | 108,300 |
| 2023/08/23 | 6,270 | 6,500 | 6,030 | 6,130 | -100 | -1.6% | 218,200 |
| 2023/08/22 | 6,270 | 6,270 | 6,080 | 6,230 | +60 | +1% | 177,700 |
| 2023/08/21 | 5,500 | 6,340 | 5,500 | 6,170 | +610 | +11% | 408,000 |
| 2023/08/18 | 5,700 | 5,780 | 5,380 | 5,560 | -220 | -3.8% | 247,300 |
| 2023/08/17 | 6,030 | 6,050 | 5,730 | 5,780 | -150 | -2.5% | 277,600 |
351～
400
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
