ａｒｔｉｅｎｃｅ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/13 | 3,005 | 3,050 | 2,991 | 3,030 | +52 | +1.7% | 291,600 |
| 2025/08/12 | 3,100 | 3,105 | 2,971 | 2,978 | -402 | -11.9% | 572,800 |
| 2025/08/08 | 3,360 | 3,405 | 3,360 | 3,380 | -5 | -0.1% | 140,200 |
| 2025/08/07 | 3,340 | 3,385 | 3,340 | 3,385 | +45 | +1.3% | 105,800 |
| 2025/08/06 | 3,330 | 3,365 | 3,315 | 3,340 | +40 | +1.2% | 111,200 |
| 2025/08/05 | 3,335 | 3,345 | 3,300 | 3,300 | -10 | -0.3% | 131,400 |
| 2025/08/04 | 3,205 | 3,310 | 3,205 | 3,310 | +55 | +1.7% | 182,000 |
| 2025/08/01 | 3,250 | 3,280 | 3,245 | 3,255 | +25 | +0.8% | 103,000 |
| 2025/07/31 | 3,170 | 3,260 | 3,165 | 3,230 | +75 | +2.4% | 181,900 |
| 2025/07/30 | 3,185 | 3,210 | 3,155 | 3,155 | -30 | -0.9% | 402,100 |
| 2025/07/29 | 3,170 | 3,200 | 3,160 | 3,185 | ±0 | ±0% | 147,100 |
| 2025/07/28 | 3,190 | 3,215 | 3,175 | 3,185 | -5 | -0.2% | 120,700 |
| 2025/07/25 | 3,160 | 3,210 | 3,120 | 3,190 | +30 | +0.9% | 134,500 |
| 2025/07/24 | 3,170 | 3,180 | 3,150 | 3,160 | +10 | +0.3% | 121,300 |
| 2025/07/23 | 3,140 | 3,165 | 3,125 | 3,150 | +60 | +1.9% | 133,600 |
| 2025/07/22 | 3,085 | 3,125 | 3,085 | 3,090 | +5 | +0.2% | 103,500 |
| 2025/07/18 | 3,095 | 3,115 | 3,080 | 3,085 | +10 | +0.3% | 96,000 |
| 2025/07/17 | 3,070 | 3,090 | 3,060 | 3,075 | +5 | +0.2% | 123,700 |
| 2025/07/16 | 3,100 | 3,125 | 3,070 | 3,070 | -25 | -0.8% | 111,200 |
| 2025/07/15 | 3,110 | 3,115 | 3,085 | 3,095 | -15 | -0.5% | 99,000 |
| 2025/07/14 | 3,100 | 3,130 | 3,100 | 3,110 | +15 | +0.5% | 100,700 |
| 2025/07/11 | 3,085 | 3,125 | 3,085 | 3,095 | +35 | +1.1% | 115,000 |
| 2025/07/10 | 3,070 | 3,095 | 3,050 | 3,060 | -10 | -0.3% | 137,900 |
| 2025/07/09 | 3,055 | 3,125 | 3,055 | 3,070 | +35 | +1.2% | 145,800 |
| 2025/07/08 | 3,015 | 3,050 | 3,005 | 3,035 | +20 | +0.7% | 137,500 |
| 2025/07/07 | 3,050 | 3,055 | 3,015 | 3,015 | -40 | -1.3% | 82,500 |
| 2025/07/04 | 3,055 | 3,070 | 3,050 | 3,055 | +10 | +0.3% | 66,900 |
| 2025/07/03 | 3,040 | 3,055 | 3,015 | 3,045 | +5 | +0.2% | 91,400 |
| 2025/07/02 | 3,025 | 3,060 | 2,994 | 3,040 | +15 | +0.5% | 113,600 |
| 2025/07/01 | 2,994 | 3,030 | 2,993 | 3,025 | +10 | +0.3% | 97,000 |
| 2025/06/30 | 3,040 | 3,040 | 3,010 | 3,015 | -20 | -0.7% | 102,900 |
| 2025/06/27 | 2,994 | 3,035 | 2,994 | 3,035 | -5 | -0.2% | 277,000 |
| 2025/06/26 | 3,005 | 3,045 | 3,005 | 3,040 | +48 | +1.6% | 169,800 |
| 2025/06/25 | 2,986 | 2,999 | 2,958 | 2,992 | +8 | +0.3% | 186,900 |
| 2025/06/24 | 2,995 | 3,005 | 2,972 | 2,984 | +18 | +0.6% | 147,000 |
| 2025/06/23 | 2,984 | 3,000 | 2,938 | 2,966 | -34 | -1.1% | 145,300 |
| 2025/06/20 | 3,020 | 3,030 | 3,000 | 3,000 | -35 | -1.2% | 109,400 |
| 2025/06/19 | 3,045 | 3,045 | 3,025 | 3,035 | -10 | -0.3% | 68,700 |
| 2025/06/18 | 3,010 | 3,055 | 3,005 | 3,045 | +10 | +0.3% | 80,100 |
| 2025/06/17 | 3,025 | 3,045 | 3,015 | 3,035 | +30 | +1% | 94,200 |
| 2025/06/16 | 2,998 | 3,010 | 2,980 | 3,005 | +15 | +0.5% | 83,200 |
| 2025/06/13 | 2,989 | 3,010 | 2,969 | 2,990 | -3 | -0.1% | 142,600 |
| 2025/06/12 | 3,020 | 3,035 | 2,972 | 2,993 | -27 | -0.9% | 110,000 |
| 2025/06/11 | 2,953 | 3,055 | 2,953 | 3,020 | +68 | +2.3% | 146,500 |
| 2025/06/10 | 2,979 | 2,998 | 2,952 | 2,952 | -7 | -0.2% | 130,600 |
| 2025/06/09 | 2,942 | 2,971 | 2,942 | 2,959 | +31 | +1.1% | 122,300 |
| 2025/06/06 | 2,902 | 2,947 | 2,901 | 2,928 | +26 | +0.9% | 238,700 |
| 2025/06/05 | 2,960 | 2,965 | 2,902 | 2,902 | -80 | -2.7% | 169,200 |
| 2025/06/04 | 2,999 | 3,015 | 2,977 | 2,982 | -1 | ±0% | 230,900 |
| 2025/06/03 | 2,984 | 3,005 | 2,967 | 2,983 | -2 | -0.1% | 127,200 |
1～
50
件表示中 / 3761件
類似銘柄と比較する
現在ご覧いただいている「ａｒｔｉｅｎｃｅ」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 |
|---|---|---|---|---|---|---|---|---|
| ａｒｔｉｅｎｃｅ | 303,000円 | +1.1% | -14.3% | 3.30% | 9.58倍 | 0.59倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
| ノエビアＨＤ | 470,500円 | +0.3% | +0.9% | 4.78% | 20.09倍 | 3.33倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
| 信越ポリ | 186,300円 | +2.6% | +5.9% | 3.01% | 15.78倍 | 1.22倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| 伊勢化 | 2,881,000円 | +12.7% | +4.9% | 1.32% | 27.19倍 | 3.89倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| エスケー化研 | 907,000円 | +2.7% | +0.2% | 1.32% | 11.33倍 | 0.75倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
市場注目の銘柄
チャート関連のコラム
