Ａｒｅｎｔ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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 5,910 | 6,290 | 5,850 | 6,190 | +250 | +4.2% | 152,200 |
| 2024/03/04 | 5,800 | 6,030 | 5,770 | 5,940 | +220 | +3.8% | 143,300 |
| 2024/03/01 | 5,800 | 5,830 | 5,640 | 5,720 | -70 | -1.2% | 68,500 |
| 2024/02/29 | 5,570 | 5,860 | 5,490 | 5,790 | +120 | +2.1% | 100,500 |
| 2024/02/28 | 5,750 | 5,780 | 5,600 | 5,670 | -80 | -1.4% | 73,100 |
| 2024/02/27 | 5,790 | 5,840 | 5,620 | 5,750 | -90 | -1.5% | 90,700 |
| 2024/02/26 | 5,520 | 5,990 | 5,520 | 5,840 | +750 | +14.7% | 300,500 |
| 2024/02/22 | 5,260 | 5,270 | 5,020 | 5,090 | -50 | -1% | 90,100 |
| 2024/02/21 | 5,490 | 5,510 | 5,100 | 5,140 | -410 | -7.4% | 100,500 |
| 2024/02/20 | 5,220 | 5,560 | 5,080 | 5,550 | +330 | +6.3% | 160,100 |
| 2024/02/19 | 5,180 | 5,250 | 5,040 | 5,220 | +180 | +3.6% | 78,200 |
| 2024/02/16 | 4,705 | 5,130 | 4,670 | 5,040 | +405 | +8.7% | 156,100 |
| 2024/02/15 | 4,815 | 4,820 | 4,585 | 4,635 | -240 | -4.9% | 130,800 |
| 2024/02/14 | 5,110 | 5,140 | 4,870 | 4,875 | -415 | -7.8% | 167,500 |
| 2024/02/13 | 4,785 | 5,350 | 4,705 | 5,290 | +390 | +8% | 392,300 |
| 2024/02/09 | 5,000 | 5,100 | 4,865 | 4,900 | -70 | -1.4% | 144,100 |
| 2024/02/08 | 4,980 | 5,090 | 4,900 | 4,970 | -5 | -0.1% | 73,200 |
| 2024/02/07 | 4,995 | 5,100 | 4,915 | 4,975 | +20 | +0.4% | 105,100 |
| 2024/02/06 | 5,100 | 5,110 | 4,885 | 4,955 | -65 | -1.3% | 138,300 |
| 2024/02/05 | 4,940 | 5,020 | 4,785 | 5,020 | +240 | +5% | 170,700 |
| 2024/02/02 | 4,635 | 4,800 | 4,630 | 4,780 | +205 | +4.5% | 114,900 |
| 2024/02/01 | 4,620 | 4,675 | 4,460 | 4,575 | -45 | -1% | 58,300 |
| 2024/01/31 | 4,465 | 4,665 | 4,445 | 4,620 | +170 | +3.8% | 102,800 |
| 2024/01/30 | 4,495 | 4,550 | 4,410 | 4,450 | -45 | -1% | 36,300 |
| 2024/01/29 | 4,495 | 4,555 | 4,455 | 4,495 | ±0 | ±0% | 48,000 |
| 2024/01/26 | 4,610 | 4,615 | 4,435 | 4,495 | -175 | -3.7% | 111,000 |
| 2024/01/25 | 4,720 | 4,860 | 4,575 | 4,670 | -5 | -0.1% | 187,400 |
| 2024/01/24 | 4,600 | 4,675 | 4,465 | 4,675 | +25 | +0.5% | 133,700 |
| 2024/01/23 | 4,420 | 4,725 | 4,375 | 4,650 | +255 | +5.8% | 302,500 |
| 2024/01/22 | 4,090 | 4,415 | 4,030 | 4,395 | +375 | +9.3% | 148,200 |
| 2024/01/19 | 4,140 | 4,140 | 3,990 | 4,020 | -60 | -1.5% | 52,500 |
| 2024/01/18 | 3,900 | 4,095 | 3,860 | 4,080 | +155 | +3.9% | 74,000 |
| 2024/01/17 | 4,050 | 4,080 | 3,920 | 3,925 | -155 | -3.8% | 84,400 |
| 2024/01/16 | 4,120 | 4,220 | 4,075 | 4,080 | +5 | +0.1% | 48,300 |
| 2024/01/15 | 4,135 | 4,135 | 4,020 | 4,075 | -75 | -1.8% | 63,700 |
| 2024/01/12 | 4,100 | 4,190 | 4,080 | 4,150 | +75 | +1.8% | 54,000 |
| 2024/01/11 | 4,125 | 4,135 | 4,020 | 4,075 | -50 | -1.2% | 34,200 |
| 2024/01/10 | 4,080 | 4,145 | 4,060 | 4,125 | +65 | +1.6% | 38,400 |
| 2024/01/09 | 4,190 | 4,190 | 3,990 | 4,060 | -80 | -1.9% | 86,700 |
| 2024/01/05 | 4,190 | 4,300 | 4,120 | 4,140 | -120 | -2.8% | 61,800 |
| 2024/01/04 | 4,035 | 4,260 | 3,980 | 4,260 | +165 | +4% | 65,000 |
| 2023/12/29 | 4,160 | 4,185 | 4,035 | 4,095 | -115 | -2.7% | 82,400 |
| 2023/12/28 | 4,125 | 4,225 | 3,990 | 4,210 | +85 | +2.1% | 84,000 |
| 2023/12/27 | 4,100 | 4,170 | 4,035 | 4,125 | +60 | +1.5% | 84,400 |
| 2023/12/26 | 4,015 | 4,125 | 4,010 | 4,065 | +55 | +1.4% | 57,700 |
| 2023/12/25 | 3,995 | 4,145 | 3,875 | 4,010 | +70 | +1.8% | 93,900 |
| 2023/12/22 | 3,955 | 4,045 | 3,895 | 3,940 | +55 | +1.4% | 101,100 |
| 2023/12/21 | 3,735 | 3,905 | 3,700 | 3,885 | +10 | +0.3% | 64,000 |
| 2023/12/20 | 3,940 | 3,945 | 3,830 | 3,875 | -30 | -0.8% | 54,700 |
| 2023/12/19 | 3,640 | 3,910 | 3,575 | 3,905 | +255 | +7% | 73,900 |
51～
100
件表示中 / 281件
類似銘柄と比較する
現在ご覧いただいている「Ａｒｅｎｔ」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 |
|---|---|---|---|---|---|---|---|---|
| Ａｒｅｎｔ | 538,000円 | +48.5% | +107.2% | 0.00% | 64.76倍 | 9.05倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。システム外販も |
| ＨＥＮＮＧＥ | 103,300円 | +22.7% | +32.5% | 0.00% | 52.68倍 | 11.71倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| エクサウィザー | 39,400円 | - | - | 0.00% | - | 6.61倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| ｅＢＡＳＥ | 70,300円 | +5.9% | +11.3% | 1.96% | 25.56倍 | 4.61倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| ギフティ | 112,500円 | +26.1% | +30.6% | 0.00% | 41.39倍 | 4.15倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
市場注目の銘柄
チャート関連のコラム
