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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 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 |
51～
100
件表示中 / 498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 | 200,000円 | +10.0% | +29.5% | 0.00% | 19.90倍 | 3.70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 | 106,600円 | +13.7% | +19.6% | 2.42% | 14.45倍 | 2.37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 |
| ハンモック | 160,000円 | +8.8% | +7.5% | 2.50% | 10.75倍 | 2.47倍 |
|
ネットワーク、セールスＤＸ、ＡＩデータエントリーの各ソリューション提供。ＳａａＳが中心 |
| ＴａｌｅｎｔＸ | 118,800円 | +25.9% | +10.9% | 0.00% | 30.85倍 | 14.85倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
| ブルーイノベ | 172,600円 | +23.7% | - | 0.00% | - | 10.74倍 |
|
ドローンなどを遠隔制御、統合管理するソフトに強み。点検、教育、物流などサービスを展開 |
市場注目の銘柄
チャート関連のコラム
