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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 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 |
| 2024/08/21 | 1,425 | 1,443 | 1,425 | 1,430 | -43 | -2.9% | 5,100 |
| 2024/08/20 | 1,426 | 1,473 | 1,425 | 1,473 | +47 | +3.3% | 6,900 |
| 2024/08/19 | 1,451 | 1,465 | 1,415 | 1,426 | -24 | -1.7% | 7,100 |
| 2024/08/16 | 1,430 | 1,450 | 1,376 | 1,450 | +20 | +1.4% | 7,700 |
| 2024/08/15 | 1,470 | 1,470 | 1,360 | 1,430 | +20 | +1.4% | 7,600 |
| 2024/08/14 | 1,354 | 1,430 | 1,354 | 1,410 | +69 | +5.1% | 5,900 |
| 2024/08/13 | 1,254 | 1,341 | 1,246 | 1,341 | +106 | +8.6% | 14,900 |
| 2024/08/09 | 1,297 | 1,297 | 1,215 | 1,235 | -62 | -4.8% | 15,800 |
| 2024/08/08 | 1,290 | 1,349 | 1,290 | 1,297 | -53 | -3.9% | 3,900 |
| 2024/08/07 | 1,309 | 1,354 | 1,239 | 1,350 | +41 | +3.1% | 12,300 |
| 2024/08/06 | 1,269 | 1,372 | 1,180 | 1,309 | +190 | +17% | 17,100 |
| 2024/08/05 | 1,351 | 1,351 | 1,119 | 1,119 | -400 | -26.3% | 59,700 |
| 2024/08/02 | 1,620 | 1,640 | 1,501 | 1,519 | -191 | -11.2% | 16,100 |
| 2024/08/01 | 1,800 | 1,800 | 1,706 | 1,710 | -93 | -5.2% | 8,900 |
| 2024/07/31 | 1,870 | 1,870 | 1,803 | 1,803 | -64 | -3.4% | 9,300 |
| 2024/07/30 | 1,849 | 1,873 | 1,820 | 1,867 | +16 | +0.9% | 3,500 |
| 2024/07/29 | 1,884 | 1,889 | 1,836 | 1,851 | -4 | -0.2% | 3,800 |
| 2024/07/26 | 1,839 | 1,889 | 1,809 | 1,855 | +15 | +0.8% | 3,900 |
| 2024/07/25 | 1,821 | 1,840 | 1,784 | 1,840 | -21 | -1.1% | 8,900 |
| 2024/07/24 | 1,899 | 1,925 | 1,855 | 1,861 | -44 | -2.3% | 8,400 |
| 2024/07/23 | 1,874 | 1,938 | 1,865 | 1,905 | +31 | +1.7% | 5,300 |
151～
200
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
