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 |
|---|---|---|---|---|---|---|---|
| 2023/10/04 | 5,000 | 5,040 | 4,710 | 4,710 | -390 | -7.6% | 164,200 |
| 2023/10/03 | 5,000 | 5,100 | 4,860 | 5,100 | +155 | +3.1% | 105,500 |
| 2023/10/02 | 5,270 | 5,360 | 4,905 | 4,945 | -175 | -3.4% | 158,000 |
| 2023/09/29 | 5,300 | 5,620 | 5,020 | 5,120 | +50 | +1% | 402,000 |
| 2023/09/28 | 4,595 | 5,160 | 4,595 | 5,070 | +355 | +7.5% | 418,400 |
| 2023/09/27 | 4,450 | 4,900 | 4,450 | 4,715 | +330 | +7.5% | 346,200 |
| 2023/09/26 | 4,455 | 4,480 | 4,355 | 4,385 | -95 | -2.1% | 91,000 |
| 2023/09/25 | 4,550 | 4,585 | 4,185 | 4,480 | -100 | -2.2% | 263,600 |
| 2023/09/22 | 4,570 | 4,780 | 4,505 | 4,580 | -105 | -2.2% | 183,100 |
| 2023/09/21 | 4,940 | 5,000 | 4,505 | 4,685 | -355 | -7% | 276,200 |
| 2023/09/20 | 5,010 | 5,180 | 4,990 | 5,040 | -20 | -0.4% | 66,800 |
| 2023/09/19 | 5,150 | 5,240 | 5,010 | 5,060 | -90 | -1.7% | 78,400 |
| 2023/09/15 | 5,400 | 5,400 | 5,120 | 5,150 | -230 | -4.3% | 128,200 |
| 2023/09/14 | 5,550 | 5,600 | 5,320 | 5,380 | -180 | -3.2% | 75,700 |
| 2023/09/13 | 5,520 | 5,680 | 5,450 | 5,560 | -60 | -1.1% | 39,100 |
| 2023/09/12 | 5,500 | 5,690 | 5,380 | 5,620 | +130 | +2.4% | 84,800 |
| 2023/09/11 | 5,490 | 5,580 | 5,420 | 5,490 | -40 | -0.7% | 57,800 |
| 2023/09/08 | 5,750 | 5,810 | 5,500 | 5,530 | -260 | -4.5% | 138,100 |
| 2023/09/07 | 5,960 | 5,970 | 5,780 | 5,790 | -230 | -3.8% | 71,800 |
| 2023/09/06 | 5,920 | 6,020 | 5,820 | 6,020 | ±0 | ±0% | 81,500 |
| 2023/09/05 | 5,830 | 6,080 | 5,810 | 6,020 | +210 | +3.6% | 111,000 |
| 2023/09/04 | 6,020 | 6,050 | 5,750 | 5,810 | -110 | -1.9% | 94,800 |
| 2023/09/01 | 6,010 | 6,030 | 5,830 | 5,920 | -140 | -2.3% | 126,300 |
| 2023/08/31 | 6,090 | 6,240 | 6,040 | 6,060 | -30 | -0.5% | 88,000 |
| 2023/08/30 | 6,450 | 6,450 | 6,000 | 6,090 | -220 | -3.5% | 184,300 |
| 2023/08/29 | 6,150 | 6,320 | 6,010 | 6,310 | +140 | +2.3% | 144,900 |
| 2023/08/28 | 6,020 | 6,340 | 6,010 | 6,170 | +230 | +3.9% | 164,100 |
| 2023/08/25 | 5,990 | 6,150 | 5,940 | 5,940 | -130 | -2.1% | 74,600 |
| 2023/08/24 | 6,200 | 6,230 | 5,980 | 6,070 | -60 | -1% | 108,300 |
| 2023/08/23 | 6,270 | 6,500 | 6,030 | 6,130 | -100 | -1.6% | 218,200 |
| 2023/08/22 | 6,270 | 6,270 | 6,080 | 6,230 | +60 | +1% | 177,700 |
| 2023/08/21 | 5,500 | 6,340 | 5,500 | 6,170 | +610 | +11% | 408,000 |
| 2023/08/18 | 5,700 | 5,780 | 5,380 | 5,560 | -220 | -3.8% | 247,300 |
| 2023/08/17 | 6,030 | 6,050 | 5,730 | 5,780 | -150 | -2.5% | 277,600 |
| 2023/08/16 | 6,140 | 6,280 | 5,810 | 5,930 | -230 | -3.7% | 281,000 |
| 2023/08/15 | 5,900 | 6,290 | 5,520 | 6,160 | +560 | +10% | 851,300 |
| 2023/08/14 | 5,600 | 5,600 | 5,600 | 5,600 | +700 | +14.3% | 39,900 |
| 2023/08/10 | 4,890 | 4,970 | 4,770 | 4,900 | -25 | -0.5% | 164,800 |
| 2023/08/09 | 4,705 | 4,935 | 4,680 | 4,925 | +150 | +3.1% | 89,300 |
| 2023/08/08 | 4,945 | 5,010 | 4,770 | 4,775 | -170 | -3.4% | 99,000 |
| 2023/08/07 | 4,945 | 5,060 | 4,865 | 4,945 | -65 | -1.3% | 103,200 |
| 2023/08/04 | 5,120 | 5,150 | 4,925 | 5,010 | -10 | -0.2% | 125,900 |
| 2023/08/03 | 4,800 | 5,200 | 4,790 | 5,020 | +190 | +3.9% | 251,200 |
| 2023/08/02 | 4,950 | 5,040 | 4,820 | 4,830 | -220 | -4.4% | 123,300 |
| 2023/08/01 | 4,850 | 5,130 | 4,835 | 5,050 | +250 | +5.2% | 193,300 |
| 2023/07/31 | 4,685 | 4,810 | 4,650 | 4,800 | +185 | +4% | 98,800 |
| 2023/07/28 | 4,490 | 4,635 | 4,480 | 4,615 | +40 | +0.9% | 93,300 |
| 2023/07/27 | 4,585 | 4,745 | 4,525 | 4,575 | -10 | -0.2% | 93,900 |
| 2023/07/26 | 4,680 | 4,690 | 4,550 | 4,585 | -145 | -3.1% | 103,900 |
| 2023/07/25 | 4,810 | 4,875 | 4,680 | 4,730 | -90 | -1.9% | 117,100 |
151～
200
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
