ＡＲアドバンストテクノロジの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,989 | 2,005 | 1,980 | 1,989 | +1 | +0.1% | 2,700 |
| 2025/05/19 | 1,950 | 1,988 | 1,922 | 1,988 | +69 | +3.6% | 10,900 |
| 2025/05/16 | 1,832 | 2,034 | 1,763 | 1,919 | +78 | +4.2% | 198,800 |
| 2025/05/15 | 1,749 | 1,861 | 1,741 | 1,841 | +103 | +5.9% | 53,200 |
| 2025/05/14 | 1,724 | 1,738 | 1,701 | 1,738 | +9 | +0.5% | 2,300 |
| 2025/05/13 | 1,731 | 1,738 | 1,670 | 1,729 | ±0 | ±0% | 5,100 |
| 2025/05/12 | 1,726 | 1,743 | 1,689 | 1,729 | -17 | -1% | 1,800 |
| 2025/05/09 | 1,728 | 1,748 | 1,725 | 1,746 | +17 | +1% | 1,400 |
| 2025/05/08 | 1,712 | 1,729 | 1,700 | 1,729 | -21 | -1.2% | 900 |
| 2025/05/07 | 1,710 | 1,750 | 1,686 | 1,750 | +44 | +2.6% | 7,600 |
| 2025/05/02 | 1,726 | 1,748 | 1,690 | 1,706 | -41 | -2.3% | 4,600 |
| 2025/05/01 | 1,731 | 1,747 | 1,712 | 1,747 | -1 | -0.1% | 400 |
| 2025/04/30 | 1,750 | 1,750 | 1,683 | 1,748 | +3 | +0.2% | 2,400 |
| 2025/04/28 | 1,696 | 1,750 | 1,671 | 1,745 | +45 | +2.6% | 6,200 |
| 2025/04/25 | 1,696 | 1,747 | 1,696 | 1,700 | -36 | -2.1% | 4,700 |
| 2025/04/24 | 1,651 | 1,885 | 1,634 | 1,736 | +71 | +4.3% | 127,500 |
| 2025/04/23 | 1,671 | 1,706 | 1,665 | 1,665 | -8 | -0.5% | 3,300 |
| 2025/04/22 | 1,688 | 1,705 | 1,673 | 1,673 | -55 | -3.2% | 1,300 |
| 2025/04/21 | 1,746 | 1,750 | 1,710 | 1,728 | -16 | -0.9% | 2,500 |
| 2025/04/18 | 1,656 | 1,744 | 1,645 | 1,744 | +48 | +2.8% | 14,100 |
| 2025/04/17 | 1,665 | 1,698 | 1,650 | 1,696 | +18 | +1.1% | 4,900 |
| 2025/04/16 | 1,681 | 1,720 | 1,671 | 1,678 | -7 | -0.4% | 3,500 |
| 2025/04/15 | 1,751 | 1,751 | 1,685 | 1,685 | -42 | -2.4% | 5,300 |
| 2025/04/14 | 1,750 | 1,810 | 1,671 | 1,727 | +112 | +6.9% | 16,100 |
| 2025/04/11 | 1,551 | 1,644 | 1,551 | 1,615 | +65 | +4.2% | 8,600 |
| 2025/04/10 | 1,555 | 1,614 | 1,550 | 1,550 | +91 | +6.2% | 3,600 |
| 2025/04/09 | 1,518 | 1,558 | 1,459 | 1,459 | -139 | -8.7% | 1,400 |
| 2025/04/08 | 1,491 | 1,608 | 1,491 | 1,598 | +148 | +10.2% | 6,000 |
| 2025/04/07 | 1,300 | 1,529 | 1,290 | 1,450 | -164 | -10.2% | 13,800 |
| 2025/04/04 | 1,597 | 1,629 | 1,460 | 1,614 | -23 | -1.4% | 9,500 |
| 2025/04/03 | 1,600 | 1,679 | 1,580 | 1,637 | -17 | -1% | 3,900 |
| 2025/04/02 | 1,685 | 1,713 | 1,654 | 1,654 | -41 | -2.4% | 3,300 |
| 2025/04/01 | 1,701 | 1,701 | 1,685 | 1,695 | -6 | -0.4% | 900 |
| 2025/03/31 | 1,704 | 1,735 | 1,690 | 1,701 | -34 | -2% | 1,700 |
| 2025/03/28 | 1,707 | 1,735 | 1,707 | 1,735 | -5 | -0.3% | 700 |
| 2025/03/27 | 1,703 | 1,740 | 1,703 | 1,740 | +20 | +1.2% | 1,000 |
| 2025/03/26 | 1,709 | 1,720 | 1,702 | 1,720 | +4 | +0.2% | 900 |
| 2025/03/25 | 1,735 | 1,749 | 1,716 | 1,716 | -20 | -1.2% | 4,400 |
| 2025/03/24 | 1,741 | 1,749 | 1,735 | 1,736 | -5 | -0.3% | 1,000 |
| 2025/03/21 | 1,760 | 1,770 | 1,741 | 1,741 | -21 | -1.2% | 4,100 |
| 2025/03/19 | 1,761 | 1,793 | 1,761 | 1,762 | -32 | -1.8% | 5,600 |
| 2025/03/18 | 1,754 | 1,794 | 1,754 | 1,794 | +14 | +0.8% | 1,900 |
| 2025/03/17 | 1,778 | 1,782 | 1,739 | 1,780 | +42 | +2.4% | 9,400 |
| 2025/03/14 | 1,737 | 1,777 | 1,730 | 1,738 | +31 | +1.8% | 1,400 |
| 2025/03/13 | 1,691 | 1,794 | 1,691 | 1,707 | -18 | -1% | 8,700 |
| 2025/03/12 | 1,600 | 1,954 | 1,600 | 1,725 | +110 | +6.8% | 49,100 |
| 2025/03/11 | 1,596 | 1,635 | 1,558 | 1,615 | -21 | -1.3% | 3,700 |
| 2025/03/10 | 1,537 | 1,636 | 1,537 | 1,636 | +102 | +6.6% | 3,500 |
| 2025/03/07 | 1,599 | 1,599 | 1,534 | 1,534 | -65 | -4.1% | 700 |
| 2025/03/06 | 1,523 | 1,614 | 1,523 | 1,599 | +53 | +3.4% | 1,800 |
1～
50
件表示中 / 465件
類似銘柄と比較する
現在ご覧いただいている「ＡＲアドバン」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＲアドバン | 198,900円 | +10.0% | +29.5% | 0.00% | 19.78倍 | 3.67倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| ビリングシス | 105,000円 | +13.7% | +19.6% | 2.46% | 14.23倍 | 2.33倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
| パシフィックＳ | 463,000円 | +0.1% | -0.8% | 3.02% | 11.25倍 | 1.03倍 |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売３割で、顧客開拓が課題 |
| フォーサイド | 15,500円 | +3.7% | +225.5% | 0.00% | 57.20倍 | 2.70倍 |
|
クレーンゲーム機の景品卸、小中高生Ｗｅｂ出版、物流・ＡＩ関連を子会社展開、家賃保証撤退 |
| ミライロ | 62,500円 | +24.1% | +34.7% | 0.00% | 65.04倍 | 9.09倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
