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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,508 | 1,519 | 1,482 | 1,482 | -5 | -0.3% | 6,800 |
| 2025/01/20 | 1,550 | 1,550 | 1,475 | 1,487 | -41 | -2.7% | 13,700 |
| 2025/01/17 | 1,510 | 1,529 | 1,457 | 1,528 | +2 | +0.1% | 11,300 |
| 2025/01/16 | 1,551 | 1,602 | 1,507 | 1,526 | -7 | -0.5% | 12,100 |
| 2025/01/15 | 1,679 | 1,679 | 1,531 | 1,533 | -122 | -7.4% | 21,800 |
| 2025/01/14 | 1,553 | 1,655 | 1,500 | 1,655 | +70 | +4.4% | 35,400 |
| 2025/01/10 | 1,543 | 1,639 | 1,543 | 1,585 | +32 | +2.1% | 21,400 |
| 2025/01/09 | 1,594 | 1,594 | 1,550 | 1,553 | -51 | -3.2% | 23,400 |
| 2025/01/08 | 1,655 | 1,655 | 1,600 | 1,604 | -91 | -5.4% | 26,000 |
| 2025/01/07 | 1,730 | 1,730 | 1,645 | 1,695 | -35 | -2% | 24,100 |
| 2025/01/06 | 1,737 | 1,738 | 1,670 | 1,730 | +33 | +1.9% | 18,900 |
| 2024/12/30 | 1,720 | 1,727 | 1,681 | 1,697 | +6 | +0.4% | 15,000 |
| 2024/12/27 | 1,735 | 1,765 | 1,690 | 1,691 | -29 | -1.7% | 26,100 |
| 2024/12/26 | 1,820 | 1,827 | 1,720 | 1,720 | -107 | -5.9% | 33,500 |
| 2024/12/25 | 1,990 | 2,012 | 1,779 | 1,827 | -250 | -12% | 144,800 |
| 2024/12/24 | 1,837 | 2,120 | 1,820 | 2,077 | +272 | +15.1% | 344,000 |
| 2024/12/23 | 1,595 | 1,882 | 1,595 | 1,805 | +290 | +19.1% | 210,400 |
| 2024/12/20 | 1,581 | 1,582 | 1,502 | 1,515 | -66 | -4.2% | 14,800 |
| 2024/12/19 | 1,600 | 1,632 | 1,581 | 1,581 | -51 | -3.1% | 15,400 |
| 2024/12/18 | 1,625 | 1,682 | 1,602 | 1,632 | +20 | +1.2% | 39,700 |
| 2024/12/17 | 1,588 | 1,677 | 1,588 | 1,612 | +29 | +1.8% | 44,800 |
| 2024/12/16 | 1,573 | 1,685 | 1,563 | 1,583 | +50 | +3.3% | 53,000 |
| 2024/12/13 | 1,579 | 1,628 | 1,513 | 1,533 | -6 | -0.4% | 46,000 |
| 2024/12/12 | 1,560 | 1,560 | 1,497 | 1,539 | -21 | -1.3% | 35,300 |
| 2024/12/11 | 1,387 | 1,650 | 1,387 | 1,560 | +173 | +12.5% | 110,500 |
| 2024/12/10 | 1,499 | 1,499 | 1,384 | 1,387 | -115 | -7.7% | 25,700 |
| 2024/12/09 | 1,563 | 1,619 | 1,498 | 1,502 | +69 | +4.8% | 81,200 |
| 2024/12/06 | 1,307 | 1,450 | 1,300 | 1,433 | +156 | +12.2% | 42,400 |
| 2024/12/05 | 1,350 | 1,370 | 1,267 | 1,277 | -73 | -5.4% | 23,100 |
| 2024/12/04 | 1,286 | 1,378 | 1,281 | 1,350 | +64 | +5% | 23,000 |
| 2024/12/03 | 1,303 | 1,315 | 1,268 | 1,286 | -29 | -2.2% | 16,900 |
| 2024/12/02 | 1,340 | 1,340 | 1,275 | 1,315 | -45 | -3.3% | 20,400 |
| 2024/11/29 | 1,501 | 1,515 | 1,257 | 1,360 | -170 | -11.1% | 50,900 |
| 2024/11/28 | 1,564 | 1,622 | 1,529 | 1,530 | -72 | -4.5% | 11,200 |
| 2024/11/27 | 1,616 | 1,668 | 1,563 | 1,602 | -3 | -0.2% | 14,100 |
| 2024/11/26 | 1,600 | 1,608 | 1,536 | 1,605 | +5 | +0.3% | 22,600 |
| 2024/11/25 | 1,500 | 1,692 | 1,500 | 1,600 | +157 | +10.9% | 64,000 |
| 2024/11/22 | 1,386 | 1,448 | 1,369 | 1,443 | +100 | +7.4% | 29,200 |
| 2024/11/21 | 1,293 | 1,344 | 1,287 | 1,343 | +80 | +6.3% | 24,400 |
| 2024/11/20 | 1,235 | 1,335 | 1,222 | 1,263 | +42 | +3.4% | 16,400 |
| 2024/11/19 | 1,226 | 1,239 | 1,213 | 1,221 | +15 | +1.2% | 10,100 |
| 2024/11/18 | 1,231 | 1,231 | 1,185 | 1,206 | +62 | +5.4% | 17,800 |
| 2024/11/15 | 1,157 | 1,157 | 1,133 | 1,144 | +9 | +0.8% | 2,700 |
| 2024/11/14 | 1,147 | 1,147 | 1,129 | 1,135 | -16 | -1.4% | 2,100 |
| 2024/11/13 | 1,120 | 1,151 | 1,120 | 1,151 | +18 | +1.6% | 5,600 |
| 2024/11/12 | 1,138 | 1,145 | 1,129 | 1,133 | -11 | -1% | 3,300 |
| 2024/11/11 | 1,143 | 1,145 | 1,128 | 1,144 | +1 | +0.1% | 4,300 |
| 2024/11/08 | 1,134 | 1,143 | 1,119 | 1,143 | +9 | +0.8% | 5,600 |
| 2024/11/07 | 1,140 | 1,145 | 1,112 | 1,134 | -7 | -0.6% | 8,400 |
| 2024/11/06 | 1,133 | 1,144 | 1,116 | 1,141 | +2 | +0.2% | 5,100 |
51～
100
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
