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 |
|---|---|---|---|---|---|---|---|
| 2024/11/25 | 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 |
| 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 |
151～
200
件表示中 / 500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 | 211,100円 | +10.0% | +29.5% | 0.00% | 21.00倍 | 3.90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 |
| スカラ | 41,100円 | -22.5% | - | 4.01% | 13.22倍 | 1.63倍 |
|
サイト内検索など、企業向けＡＳＰサービスで実績。人材事業、トレカ買取・販売のＥＣも展開 |
| アイサンテクノロ | 130,900円 | +15.8% | +30.3% | 1.91% | 18.05倍 | 1.11倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
| 昭和システム | 149,700円 | +2.2% | +2.2% | 3.67% | 9.59倍 | 1.20倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
| ケイブ | 106,900円 | +10.8% | -22.8% | 0.94% | 7.16倍 | 1.20倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
市場注目の銘柄
チャート関連のコラム
