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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,820 | 1,991 | 1,820 | 1,935 | +84 | +4.5% | 14,600 |
| 2024/05/30 | 1,899 | 1,919 | 1,851 | 1,851 | -73 | -3.8% | 7,600 |
| 2024/05/29 | 2,080 | 2,080 | 1,910 | 1,924 | -76 | -3.8% | 27,200 |
| 2024/05/28 | 1,879 | 2,035 | 1,860 | 2,000 | +184 | +10.1% | 24,900 |
| 2024/05/27 | 1,860 | 1,860 | 1,811 | 1,816 | -54 | -2.9% | 4,100 |
| 2024/05/24 | 1,893 | 1,893 | 1,839 | 1,870 | -23 | -1.2% | 3,600 |
| 2024/05/23 | 1,838 | 1,910 | 1,804 | 1,893 | +91 | +5% | 7,400 |
| 2024/05/22 | 1,878 | 1,878 | 1,802 | 1,802 | -84 | -4.5% | 7,900 |
| 2024/05/21 | 1,942 | 1,942 | 1,869 | 1,886 | -56 | -2.9% | 4,600 |
| 2024/05/20 | 1,903 | 1,973 | 1,903 | 1,942 | -1 | -0.1% | 8,500 |
| 2024/05/17 | 1,909 | 1,961 | 1,901 | 1,943 | +35 | +1.8% | 5,100 |
| 2024/05/16 | 1,938 | 1,938 | 1,880 | 1,908 | -70 | -3.5% | 7,200 |
| 2024/05/15 | 2,000 | 2,000 | 1,948 | 1,978 | +18 | +0.9% | 4,100 |
| 2024/05/14 | 1,965 | 1,985 | 1,960 | 1,960 | -10 | -0.5% | 4,600 |
| 2024/05/13 | 1,948 | 2,001 | 1,946 | 1,970 | +16 | +0.8% | 3,200 |
| 2024/05/10 | 1,968 | 1,981 | 1,951 | 1,954 | -14 | -0.7% | 3,600 |
| 2024/05/09 | 2,048 | 2,048 | 1,955 | 1,968 | -76 | -3.7% | 11,000 |
| 2024/05/08 | 1,931 | 2,099 | 1,931 | 2,044 | +113 | +5.9% | 33,300 |
| 2024/05/07 | 1,934 | 1,975 | 1,917 | 1,931 | +20 | +1% | 19,800 |
| 2024/05/02 | 1,920 | 1,960 | 1,910 | 1,911 | -2 | -0.1% | 18,900 |
| 2024/05/01 | 1,862 | 1,976 | 1,862 | 1,913 | +26 | +1.4% | 21,900 |
| 2024/04/30 | 1,876 | 1,936 | 1,859 | 1,887 | +16 | +0.9% | 15,700 |
| 2024/04/26 | 1,903 | 1,930 | 1,855 | 1,871 | -32 | -1.7% | 10,500 |
| 2024/04/25 | 1,868 | 1,923 | 1,844 | 1,903 | +17 | +0.9% | 11,500 |
| 2024/04/24 | 1,827 | 1,898 | 1,827 | 1,886 | +59 | +3.2% | 10,600 |
| 2024/04/23 | 1,837 | 1,857 | 1,815 | 1,827 | -20 | -1.1% | 13,800 |
| 2024/04/22 | 1,823 | 1,869 | 1,819 | 1,847 | +57 | +3.2% | 18,100 |
| 2024/04/19 | 1,882 | 1,882 | 1,777 | 1,790 | -98 | -5.2% | 29,200 |
| 2024/04/18 | 1,842 | 1,888 | 1,839 | 1,888 | +22 | +1.2% | 12,800 |
| 2024/04/17 | 1,877 | 1,923 | 1,830 | 1,866 | +26 | +1.4% | 31,900 |
| 2024/04/16 | 1,923 | 1,923 | 1,839 | 1,840 | -83 | -4.3% | 33,500 |
| 2024/04/15 | 2,000 | 2,000 | 1,890 | 1,923 | -298 | -13.4% | 72,000 |
| 2024/04/12 | 2,222 | 2,241 | 2,141 | 2,221 | -19 | -0.8% | 45,900 |
| 2024/04/11 | 2,305 | 2,308 | 2,236 | 2,240 | -89 | -3.8% | 42,700 |
| 2024/04/10 | 2,350 | 2,410 | 2,312 | 2,329 | +26 | +1.1% | 22,900 |
| 2024/04/09 | 2,289 | 2,315 | 2,250 | 2,303 | +20 | +0.9% | 13,200 |
| 2024/04/08 | 2,299 | 2,330 | 2,269 | 2,283 | -22 | -1% | 10,500 |
| 2024/04/05 | 2,320 | 2,355 | 2,269 | 2,305 | -58 | -2.5% | 20,700 |
| 2024/04/04 | 2,360 | 2,396 | 2,340 | 2,363 | +3 | +0.1% | 10,400 |
| 2024/04/03 | 2,410 | 2,410 | 2,312 | 2,360 | -52 | -2.2% | 11,100 |
| 2024/04/02 | 2,445 | 2,445 | 2,392 | 2,412 | -33 | -1.3% | 24,800 |
| 2024/04/01 | 2,512 | 2,512 | 2,437 | 2,445 | -66 | -2.6% | 13,400 |
| 2024/03/29 | 2,454 | 2,520 | 2,454 | 2,511 | +57 | +2.3% | 10,400 |
| 2024/03/28 | 2,442 | 2,497 | 2,442 | 2,454 | -6 | -0.2% | 7,800 |
| 2024/03/27 | 2,499 | 2,523 | 2,460 | 2,460 | -39 | -1.6% | 8,700 |
| 2024/03/26 | 2,515 | 2,542 | 2,481 | 2,499 | ±0 | ±0% | 9,900 |
| 2024/03/25 | 2,560 | 2,598 | 2,491 | 2,499 | -61 | -2.4% | 18,800 |
| 2024/03/22 | 2,645 | 2,663 | 2,551 | 2,560 | -100 | -3.8% | 23,500 |
| 2024/03/21 | 2,710 | 2,737 | 2,651 | 2,660 | -36 | -1.3% | 29,100 |
| 2024/03/19 | 2,599 | 2,698 | 2,585 | 2,696 | +102 | +3.9% | 39,900 |
1～
50
件表示中 / 230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 | 193,500円 | +14.4% | +11.1% | 0.00% | 17.84倍 | 3.54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 |
| シノプス | 103,800円 | +22.7% | +26.4% | 1.45% | 27.10倍 | 3.65倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
| ニフティライフ | 101,500円 | +10.9% | +1.0% | 1.77% | 10.34倍 | 1.23倍 |
|
大手ポータルサイト比較検索の不動産が収益柱。求人や温泉のアプリ、Ｗｅｂサイト運営 |
| アイデミー | 162,100円 | - | - | 0.00% | 35.82倍 | 5.89倍 |
|
企業のＡＩ／ＤＸ教育支援を展開、主力のオンラインＤＸラーニングのほか伴走型コンサルも |
| 東海ソフト | 130,300円 | +11.4% | +15.9% | 3.45% | 9.14倍 | 1.26倍 |
|
独立系のソフト開発会社。名古屋に本社。ＩｏＴ関連、組み込み、金融・公共が３本柱。堅実経営 |
市場注目の銘柄
チャート関連のコラム
