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 |
|---|---|---|---|---|---|---|---|
| 2023/08/16 | 6,140 | 6,280 | 5,810 | 5,930 | -230 | -3.7% | 281,000 |
| 2023/08/15 | 5,900 | 6,290 | 5,520 | 6,160 | +560 | +10% | 851,300 |
| 2023/08/14 | 5,600 | 5,600 | 5,600 | 5,600 | +700 | +14.3% | 39,900 |
| 2023/08/10 | 4,890 | 4,970 | 4,770 | 4,900 | -25 | -0.5% | 164,800 |
| 2023/08/09 | 4,705 | 4,935 | 4,680 | 4,925 | +150 | +3.1% | 89,300 |
| 2023/08/08 | 4,945 | 5,010 | 4,770 | 4,775 | -170 | -3.4% | 99,000 |
| 2023/08/07 | 4,945 | 5,060 | 4,865 | 4,945 | -65 | -1.3% | 103,200 |
| 2023/08/04 | 5,120 | 5,150 | 4,925 | 5,010 | -10 | -0.2% | 125,900 |
| 2023/08/03 | 4,800 | 5,200 | 4,790 | 5,020 | +190 | +3.9% | 251,200 |
| 2023/08/02 | 4,950 | 5,040 | 4,820 | 4,830 | -220 | -4.4% | 123,300 |
| 2023/08/01 | 4,850 | 5,130 | 4,835 | 5,050 | +250 | +5.2% | 193,300 |
| 2023/07/31 | 4,685 | 4,810 | 4,650 | 4,800 | +185 | +4% | 98,800 |
| 2023/07/28 | 4,490 | 4,635 | 4,480 | 4,615 | +40 | +0.9% | 93,300 |
| 2023/07/27 | 4,585 | 4,745 | 4,525 | 4,575 | -10 | -0.2% | 93,900 |
| 2023/07/26 | 4,680 | 4,690 | 4,550 | 4,585 | -145 | -3.1% | 103,900 |
| 2023/07/25 | 4,810 | 4,875 | 4,680 | 4,730 | -90 | -1.9% | 117,100 |
| 2023/07/24 | 4,900 | 4,905 | 4,730 | 4,820 | -25 | -0.5% | 103,500 |
| 2023/07/21 | 4,920 | 4,920 | 4,705 | 4,845 | -175 | -3.5% | 204,700 |
| 2023/07/20 | 5,090 | 5,140 | 5,020 | 5,020 | -150 | -2.9% | 112,100 |
| 2023/07/19 | 5,200 | 5,230 | 5,060 | 5,170 | ±0 | ±0% | 132,200 |
| 2023/07/18 | 5,310 | 5,390 | 5,100 | 5,170 | -240 | -4.4% | 175,800 |
| 2023/07/14 | 5,450 | 5,500 | 5,240 | 5,410 | -140 | -2.5% | 262,800 |
| 2023/07/13 | 5,210 | 5,580 | 5,130 | 5,550 | +340 | +6.5% | 347,700 |
| 2023/07/12 | 5,310 | 5,500 | 5,190 | 5,210 | -20 | -0.4% | 247,700 |
| 2023/07/11 | 5,360 | 5,360 | 5,080 | 5,230 | -50 | -0.9% | 211,900 |
| 2023/07/10 | 5,080 | 5,370 | 4,995 | 5,280 | +100 | +1.9% | 332,500 |
| 2023/07/07 | 5,360 | 5,680 | 5,150 | 5,180 | -310 | -5.6% | 470,800 |
| 2023/07/06 | 6,060 | 6,180 | 5,460 | 5,490 | -870 | -13.7% | 578,200 |
| 2023/07/05 | 6,450 | 6,800 | 6,340 | 6,360 | -160 | -2.5% | 409,100 |
| 2023/07/04 | 6,900 | 6,900 | 6,500 | 6,520 | -230 | -3.4% | 367,000 |
| 2023/07/03 | 6,780 | 7,070 | 6,550 | 6,750 | +370 | +5.8% | 764,200 |
| 2023/06/30 | 6,350 | 6,380 | 6,110 | 6,380 | +10 | +0.2% | 203,300 |
| 2023/06/29 | 6,400 | 6,580 | 6,200 | 6,370 | +170 | +2.7% | 316,500 |
| 2023/06/28 | 6,300 | 6,570 | 6,090 | 6,200 | +30 | +0.5% | 343,000 |
| 2023/06/27 | 5,980 | 6,230 | 5,870 | 6,170 | +170 | +2.8% | 236,200 |
| 2023/06/26 | 6,190 | 6,260 | 5,990 | 6,000 | -320 | -5.1% | 173,300 |
| 2023/06/23 | 6,360 | 6,460 | 5,920 | 6,320 | +110 | +1.8% | 303,200 |
| 2023/06/22 | 6,310 | 6,480 | 6,150 | 6,210 | -290 | -4.5% | 257,800 |
| 2023/06/21 | 6,700 | 7,280 | 6,460 | 6,500 | -160 | -2.4% | 791,700 |
| 2023/06/20 | 6,930 | 7,020 | 6,540 | 6,660 | -410 | -5.8% | 717,100 |
| 2023/06/19 | 6,300 | 7,070 | 6,280 | 7,070 | +1,000 | +16.5% | 844,800 |
| 2023/06/16 | 6,170 | 6,230 | 5,840 | 6,070 | ±0 | ±0% | 535,000 |
| 2023/06/15 | 5,500 | 6,100 | 5,360 | 6,070 | +510 | +9.2% | 616,900 |
| 2023/06/14 | 5,560 | 5,600 | 5,330 | 5,560 | +40 | +0.7% | 270,800 |
| 2023/06/13 | 5,900 | 6,000 | 5,480 | 5,520 | -360 | -6.1% | 399,700 |
| 2023/06/12 | 6,150 | 6,180 | 5,810 | 5,880 | -90 | -1.5% | 308,300 |
| 2023/06/09 | 5,910 | 6,200 | 5,630 | 5,970 | +160 | +2.8% | 717,400 |
| 2023/06/08 | 6,890 | 7,210 | 5,810 | 5,810 | -1,000 | -14.7% | 1,788,100 |
| 2023/06/07 | 6,900 | 7,020 | 6,410 | 6,810 | +70 | +1% | 775,200 |
| 2023/06/06 | 6,770 | 7,540 | 6,410 | 6,740 | -100 | -1.5% | 2,057,000 |
401～
450
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
