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 |
|---|---|---|---|---|---|---|---|
| 2024/12/16 | 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 |
| 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 |
101～
150
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
