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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/05 | 1,545 | 1,600 | 1,545 | 1,546 | -28 | -1.8% | 2,100 |
| 2025/03/04 | 1,551 | 1,598 | 1,530 | 1,574 | -2 | -0.1% | 7,600 |
| 2025/03/03 | 1,612 | 1,612 | 1,551 | 1,576 | -24 | -1.5% | 3,800 |
| 2025/02/28 | 1,625 | 1,625 | 1,547 | 1,600 | -10 | -0.6% | 11,400 |
| 2025/02/27 | 1,657 | 1,675 | 1,607 | 1,610 | -55 | -3.3% | 4,800 |
| 2025/02/26 | 1,670 | 1,710 | 1,627 | 1,665 | -30 | -1.8% | 13,000 |
| 2025/02/25 | 1,712 | 1,784 | 1,631 | 1,695 | -44 | -2.5% | 8,100 |
| 2025/02/21 | 1,691 | 1,775 | 1,691 | 1,739 | +24 | +1.4% | 7,500 |
| 2025/02/20 | 1,720 | 1,720 | 1,656 | 1,715 | ±0 | ±0% | 7,300 |
| 2025/02/19 | 1,673 | 1,715 | 1,648 | 1,715 | +5 | +0.3% | 4,700 |
| 2025/02/18 | 1,742 | 1,742 | 1,611 | 1,710 | +8 | +0.5% | 7,700 |
| 2025/02/17 | 1,785 | 1,785 | 1,702 | 1,702 | -73 | -4.1% | 5,300 |
| 2025/02/14 | 1,712 | 1,777 | 1,712 | 1,775 | +70 | +4.1% | 8,200 |
| 2025/02/13 | 1,686 | 1,730 | 1,686 | 1,705 | +17 | +1% | 3,400 |
| 2025/02/12 | 1,700 | 1,727 | 1,680 | 1,688 | -17 | -1% | 2,800 |
| 2025/02/10 | 1,704 | 1,737 | 1,704 | 1,705 | -17 | -1% | 3,900 |
| 2025/02/07 | 1,728 | 1,750 | 1,680 | 1,722 | -23 | -1.3% | 9,000 |
| 2025/02/06 | 1,640 | 1,778 | 1,640 | 1,745 | +133 | +8.3% | 26,500 |
| 2025/02/05 | 1,610 | 1,647 | 1,609 | 1,612 | -9 | -0.6% | 4,100 |
| 2025/02/04 | 1,632 | 1,659 | 1,602 | 1,621 | +20 | +1.2% | 11,800 |
| 2025/02/03 | 1,610 | 1,650 | 1,600 | 1,601 | -31 | -1.9% | 12,200 |
| 2025/01/31 | 1,630 | 1,643 | 1,607 | 1,632 | -8 | -0.5% | 6,600 |
| 2025/01/30 | 1,657 | 1,664 | 1,636 | 1,640 | -17 | -1% | 4,600 |
| 2025/01/29 | 1,633 | 1,674 | 1,633 | 1,657 | -8 | -0.5% | 10,800 |
| 2025/01/28 | 1,600 | 1,678 | 1,596 | 1,665 | +62 | +3.9% | 23,000 |
| 2025/01/27 | 1,646 | 1,655 | 1,599 | 1,603 | -27 | -1.7% | 20,300 |
| 2025/01/24 | 1,549 | 1,655 | 1,544 | 1,630 | +115 | +7.6% | 16,200 |
| 2025/01/23 | 1,515 | 1,524 | 1,477 | 1,515 | +14 | +0.9% | 6,200 |
| 2025/01/22 | 1,497 | 1,525 | 1,475 | 1,501 | +19 | +1.3% | 8,800 |
1～
50
件表示中 / 436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 | 161,400円 | +10.0% | +29.5% | 0.00% | 16.05倍 | 2.65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 |
| メディ工房 | 49,500円 | +8.7% | - | 0.00% | - | 4.77倍 |
|
携帯やＰＣ向け占いコンテンツの配信サービス主力。ＳＮＳ、ＥＣ事業に参入し事業再構築へ |
| テンダ | 84,100円 | +15.9% | +28.0% | 3.21% | 13.93倍 | 2.08倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| サインド | 91,500円 | +15.0% | +38.6% | 0.00% | 137.59倍 | 1.69倍 |
|
理美容店向けにクラウド型予約管理システムをサブスク方式で展開。サブスク売上比が８割超 |
| オービーシステ | 232,000円 | - | - | 3.45% | 11.14倍 | 1.06倍 |
|
地銀軸に金融に強いＳＩ。小売り、医療、社会公共と幅広く手がける。日立Ｇ向け約７割と安定 |
市場注目の銘柄
チャート関連のコラム
