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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,130 | 1,139 | 1,122 | 1,139 | +9 | +0.8% | 2,100 |
| 2024/11/01 | 1,145 | 1,145 | 1,121 | 1,130 | -31 | -2.7% | 3,300 |
| 2024/10/31 | 1,161 | 1,170 | 1,131 | 1,161 | -11 | -0.9% | 9,400 |
| 2024/10/30 | 1,132 | 1,172 | 1,111 | 1,172 | +45 | +4% | 8,200 |
| 2024/10/29 | 1,108 | 1,149 | 1,096 | 1,127 | +9 | +0.8% | 9,000 |
| 2024/10/28 | 1,104 | 1,130 | 1,104 | 1,118 | +2 | +0.2% | 3,000 |
| 2024/10/25 | 1,125 | 1,166 | 1,112 | 1,116 | -14 | -1.2% | 6,200 |
| 2024/10/24 | 1,154 | 1,154 | 1,124 | 1,130 | -26 | -2.2% | 5,200 |
| 2024/10/23 | 1,154 | 1,161 | 1,145 | 1,156 | -8 | -0.7% | 3,400 |
| 2024/10/22 | 1,175 | 1,180 | 1,155 | 1,164 | -5 | -0.4% | 4,600 |
| 2024/10/21 | 1,165 | 1,189 | 1,155 | 1,169 | -7 | -0.6% | 2,600 |
| 2024/10/18 | 1,158 | 1,189 | 1,158 | 1,176 | -12 | -1% | 3,500 |
| 2024/10/17 | 1,169 | 1,188 | 1,154 | 1,188 | +17 | +1.5% | 8,800 |
| 2024/10/16 | 1,181 | 1,199 | 1,170 | 1,171 | -35 | -2.9% | 8,800 |
| 2024/10/15 | 1,227 | 1,234 | 1,190 | 1,206 | -22 | -1.8% | 20,300 |
| 2024/10/11 | 1,205 | 1,256 | 1,195 | 1,228 | +28 | +2.3% | 11,900 |
| 2024/10/10 | 1,206 | 1,207 | 1,181 | 1,200 | -3 | -0.2% | 11,900 |
| 2024/10/09 | 1,206 | 1,213 | 1,203 | 1,203 | -3 | -0.2% | 1,800 |
| 2024/10/08 | 1,206 | 1,227 | 1,206 | 1,206 | -3 | -0.2% | 2,800 |
| 2024/10/07 | 1,227 | 1,251 | 1,208 | 1,209 | -36 | -2.9% | 16,800 |
| 2024/10/04 | 1,247 | 1,267 | 1,240 | 1,245 | -2 | -0.2% | 4,700 |
| 2024/10/03 | 1,252 | 1,266 | 1,246 | 1,247 | +1 | +0.1% | 3,300 |
| 2024/10/02 | 1,261 | 1,265 | 1,242 | 1,246 | -40 | -3.1% | 2,900 |
| 2024/10/01 | 1,333 | 1,333 | 1,260 | 1,286 | +4 | +0.3% | 8,800 |
| 2024/09/30 | 1,250 | 1,289 | 1,242 | 1,282 | -3 | -0.2% | 7,900 |
| 2024/09/27 | 1,254 | 1,298 | 1,254 | 1,285 | +11 | +0.9% | 4,900 |
| 2024/09/26 | 1,267 | 1,274 | 1,254 | 1,274 | +8 | +0.6% | 7,800 |
| 2024/09/25 | 1,285 | 1,286 | 1,256 | 1,266 | -27 | -2.1% | 3,400 |
| 2024/09/24 | 1,302 | 1,302 | 1,271 | 1,293 | -14 | -1.1% | 5,300 |
| 2024/09/20 | 1,293 | 1,308 | 1,256 | 1,307 | +14 | +1.1% | 5,600 |
| 2024/09/19 | 1,252 | 1,295 | 1,250 | 1,293 | +33 | +2.6% | 3,900 |
| 2024/09/18 | 1,269 | 1,275 | 1,238 | 1,260 | +6 | +0.5% | 3,700 |
| 2024/09/17 | 1,312 | 1,312 | 1,244 | 1,254 | -48 | -3.7% | 8,000 |
| 2024/09/13 | 1,289 | 1,326 | 1,271 | 1,302 | +8 | +0.6% | 4,800 |
| 2024/09/12 | 1,284 | 1,315 | 1,284 | 1,294 | -8 | -0.6% | 3,600 |
| 2024/09/11 | 1,312 | 1,336 | 1,230 | 1,302 | -38 | -2.8% | 20,800 |
| 2024/09/10 | 1,300 | 1,345 | 1,297 | 1,340 | +10 | +0.8% | 6,300 |
| 2024/09/09 | 1,310 | 1,330 | 1,272 | 1,330 | -19 | -1.4% | 7,900 |
| 2024/09/06 | 1,322 | 1,373 | 1,320 | 1,349 | -3 | -0.2% | 6,800 |
| 2024/09/05 | 1,307 | 1,390 | 1,307 | 1,352 | +16 | +1.2% | 3,900 |
| 2024/09/04 | 1,397 | 1,428 | 1,331 | 1,336 | -93 | -6.5% | 14,400 |
| 2024/09/03 | 1,392 | 1,543 | 1,385 | 1,429 | +18 | +1.3% | 31,300 |
| 2024/09/02 | 1,430 | 1,434 | 1,388 | 1,411 | -19 | -1.3% | 4,200 |
| 2024/08/30 | 1,411 | 1,430 | 1,405 | 1,430 | -5 | -0.3% | 3,800 |
| 2024/08/29 | 1,396 | 1,446 | 1,396 | 1,435 | -33 | -2.2% | 4,300 |
| 2024/08/28 | 1,447 | 1,481 | 1,422 | 1,468 | -9 | -0.6% | 6,100 |
| 2024/08/27 | 1,422 | 1,510 | 1,388 | 1,477 | +57 | +4% | 7,300 |
| 2024/08/26 | 1,401 | 1,427 | 1,385 | 1,420 | +22 | +1.6% | 6,200 |
| 2024/08/23 | 1,420 | 1,426 | 1,398 | 1,398 | -32 | -2.2% | 2,800 |
| 2024/08/22 | 1,422 | 1,447 | 1,406 | 1,430 | ±0 | ±0% | 3,300 |
101～
150
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
