アドバンテッジリスクマネジメントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,260 | 1,280 | 1,251 | 1,280 | +37 | +3% | 82,600 |
| 2017/08/25 | 1,258 | 1,259 | 1,210 | 1,243 | -9 | -0.7% | 95,900 |
| 2017/08/24 | 1,248 | 1,254 | 1,233 | 1,252 | -4 | -0.3% | 45,300 |
| 2017/08/23 | 1,229 | 1,256 | 1,212 | 1,256 | +48 | +4% | 77,800 |
| 2017/08/22 | 1,236 | 1,244 | 1,207 | 1,208 | -36 | -2.9% | 87,700 |
| 2017/08/21 | 1,222 | 1,251 | 1,196 | 1,244 | +6 | +0.5% | 210,500 |
| 2017/08/18 | 1,282 | 1,284 | 1,225 | 1,238 | -59 | -4.5% | 199,600 |
| 2017/08/17 | 1,274 | 1,308 | 1,242 | 1,297 | +32 | +2.5% | 215,000 |
| 2017/08/16 | 1,238 | 1,282 | 1,230 | 1,265 | +43 | +3.5% | 158,700 |
| 2017/08/15 | 1,239 | 1,260 | 1,219 | 1,222 | ±0 | ±0% | 94,500 |
| 2017/08/14 | 1,209 | 1,239 | 1,165 | 1,222 | +13 | +1.1% | 181,000 |
| 2017/08/10 | 1,210 | 1,252 | 1,200 | 1,209 | -6 | -0.5% | 202,100 |
| 2017/08/09 | 1,315 | 1,322 | 1,172 | 1,215 | -100 | -7.6% | 535,600 |
| 2017/08/08 | 1,390 | 1,390 | 1,261 | 1,315 | -19 | -1.4% | 644,300 |
| 2017/08/07 | 1,375 | 1,400 | 1,321 | 1,334 | -51 | -3.7% | 222,900 |
| 2017/08/04 | 1,306 | 1,407 | 1,303 | 1,385 | +70 | +5.3% | 263,500 |
| 2017/08/03 | 1,451 | 1,454 | 1,305 | 1,315 | -125 | -8.7% | 269,500 |
| 2017/08/02 | 1,420 | 1,464 | 1,420 | 1,440 | +8 | +0.6% | 64,900 |
| 2017/08/01 | 1,461 | 1,502 | 1,415 | 1,432 | -28 | -1.9% | 245,100 |
| 2017/07/31 | 1,439 | 1,500 | 1,416 | 1,460 | +14 | +1% | 163,100 |
| 2017/07/28 | 1,499 | 1,509 | 1,428 | 1,446 | -51 | -3.4% | 190,600 |
| 2017/07/27 | 1,510 | 1,544 | 1,482 | 1,497 | -1 | -0.1% | 188,800 |
| 2017/07/26 | 1,491 | 1,555 | 1,478 | 1,498 | +20 | +1.4% | 236,000 |
| 2017/07/25 | 1,540 | 1,558 | 1,469 | 1,478 | -37 | -2.4% | 231,900 |
| 2017/07/24 | 1,490 | 1,550 | 1,490 | 1,515 | +30 | +2% | 221,000 |
| 2017/07/21 | 1,439 | 1,513 | 1,439 | 1,485 | +60 | +4.2% | 231,300 |
| 2017/07/20 | 1,444 | 1,478 | 1,425 | 1,425 | -10 | -0.7% | 114,000 |
| 2017/07/19 | 1,404 | 1,465 | 1,403 | 1,435 | +20 | +1.4% | 98,200 |
| 2017/07/18 | 1,400 | 1,498 | 1,400 | 1,415 | ±0 | ±0% | 185,700 |
| 2017/07/14 | 1,450 | 1,460 | 1,381 | 1,415 | -45 | -3.1% | 290,900 |
| 2017/07/13 | 1,505 | 1,508 | 1,457 | 1,460 | -15 | -1% | 130,400 |
| 2017/07/12 | 1,488 | 1,524 | 1,459 | 1,475 | -18 | -1.2% | 194,900 |
| 2017/07/11 | 1,482 | 1,524 | 1,426 | 1,493 | +31 | +2.1% | 317,100 |
| 2017/07/10 | 1,400 | 1,475 | 1,400 | 1,462 | +92 | +6.7% | 279,700 |
| 2017/07/07 | 1,342 | 1,390 | 1,320 | 1,370 | +10 | +0.7% | 163,200 |
| 2017/07/06 | 1,341 | 1,396 | 1,339 | 1,360 | +31 | +2.3% | 220,600 |
| 2017/07/05 | 1,250 | 1,345 | 1,250 | 1,329 | +84 | +6.7% | 210,800 |
| 2017/07/04 | 1,310 | 1,324 | 1,214 | 1,245 | -66 | -5% | 186,800 |
| 2017/07/03 | 1,285 | 1,333 | 1,260 | 1,311 | +56 | +4.5% | 187,200 |
| 2017/06/30 | 1,239 | 1,256 | 1,190 | 1,255 | +35 | +2.9% | 122,300 |
| 2017/06/29 | 1,222 | 1,236 | 1,202 | 1,220 | -2 | -0.2% | 69,100 |
| 2017/06/28 | 1,275 | 1,294 | 1,201 | 1,222 | -58 | -4.5% | 239,000 |
| 2017/06/27 | 1,195 | 1,297 | 1,195 | 1,280 | +80 | +6.7% | 242,700 |
| 2017/06/26 | 1,159 | 1,210 | 1,158 | 1,200 | +63 | +5.5% | 106,500 |
| 2017/06/23 | 1,152 | 1,193 | 1,130 | 1,137 | -7 | -0.6% | 112,800 |
| 2017/06/22 | 1,158 | 1,187 | 1,144 | 1,144 | -15 | -1.3% | 95,300 |
| 2017/06/21 | 1,148 | 1,190 | 1,143 | 1,159 | +17 | +1.5% | 93,300 |
| 2017/06/20 | 1,206 | 1,220 | 1,125 | 1,142 | -54 | -4.5% | 168,600 |
| 2017/06/19 | 1,174 | 1,216 | 1,160 | 1,196 | +48 | +4.2% | 206,600 |
| 2017/06/16 | 1,095 | 1,149 | 1,091 | 1,148 | +68 | +6.3% | 165,200 |
1951～
2000
件表示中 / 4573件
類似銘柄と比較する
現在ご覧いただいている「ＡＲＭ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＲＭ | 59,700円 | +16.0% | +11.4% | 2.85% | 12.02倍 | 2.40倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
| ｎｍｓ ＨＤ | 46,500円 | +3.7% | -3.0% | 4.30% | 8.11倍 | 1.69倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
| ベルトラ | 27,500円 | +25.5% | - | 0.00% | 25.16倍 | 4.28倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。８０００社と契約し提供。国内ツアーも |
| ＡＩＡＩ | 145,700円 | +4.8% | -43.8% | 0.00% | 36.94倍 | 3.42倍 |
|
東京都、千葉県などで認可保育園を運営。発達障害児の支援施設に注力。介護施設から撤退 |
| ＦＣＨＤ | 140,900円 | - | - | - | - | 1.12倍 |
|
道路、橋梁、鉄道の調査、設計コンサルタントが中心。交通調査・自治体都市計画など官需に強い |
市場注目の銘柄
チャート関連のコラム
