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 |
|---|---|---|---|---|---|---|---|
| 2011/02/25 | 71 | 71.7 | 71 | 71.7 | - | - | 4,000 |
| 2011/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/23 | 70.1 | 70.1 | 70.1 | 70.1 | - | - | 1,000 |
| 2011/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/21 | 70.1 | 70.1 | 70.1 | 70.1 | ±0 | ±0% | 1,000 |
| 2011/02/18 | 70 | 70.1 | 69.1 | 70.1 | +1.1 | +1.6% | 13,000 |
| 2011/02/17 | 69 | 69 | 69 | 69 | +0.7 | +1% | 1,000 |
| 2011/02/16 | 70 | 70 | 68.3 | 68.3 | -1.8 | -2.6% | 11,000 |
| 2011/02/15 | 71 | 71 | 70 | 70.1 | -0.4 | -0.6% | 9,000 |
| 2011/02/14 | 71.2 | 71.2 | 70.1 | 70.5 | -2.5 | -3.4% | 23,000 |
| 2011/02/10 | 72.5 | 73 | 70.3 | 73 | ±0 | ±0% | 6,000 |
| 2011/02/09 | 72.8 | 73 | 72.8 | 73 | +1.3 | +1.8% | 4,000 |
| 2011/02/08 | 71.7 | 71.7 | 71.7 | 71.7 | +0.6 | +0.8% | 2,000 |
| 2011/02/07 | 71.6 | 71.6 | 71.1 | 71.1 | -0.4 | -0.6% | 4,000 |
| 2011/02/04 | 70.8 | 71.5 | 70 | 71.5 | - | - | 59,000 |
| 2011/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/02 | 77.4 | 79 | 76 | 79 | -0.9 | -1.1% | 5,000 |
| 2011/02/01 | 79.9 | 79.9 | 79.9 | 79.9 | +0.9 | +1.1% | 6,000 |
| 2011/01/31 | 77 | 79 | 77 | 79 | -0.8 | -1% | 2,000 |
| 2011/01/28 | 79.8 | 79.8 | 76.1 | 79.8 | - | - | 6,000 |
| 2011/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/26 | 77 | 79.7 | 75 | 79.6 | +7.9 | +11% | 10,000 |
| 2011/01/25 | 71.7 | 71.7 | 71.7 | 71.7 | - | - | 2,000 |
| 2011/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/21 | 75 | 75 | 71.5 | 71.5 | -4.5 | -5.9% | 13,000 |
| 2011/01/20 | 76 | 76 | 76 | 76 | - | - | 10,000 |
| 2011/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/18 | 74.8 | 77.5 | 73 | 77.5 | -1.8 | -2.3% | 6,000 |
| 2011/01/17 | 74.3 | 79.3 | 74.3 | 79.3 | +11.3 | +16.6% | 14,000 |
| 2011/01/14 | 68 | 68 | 68 | 68 | -2 | -2.9% | 1,000 |
| 2011/01/13 | 70.9 | 72.5 | 70 | 70 | -0.1 | -0.1% | 25,000 |
| 2011/01/12 | 70.1 | 70.1 | 70.1 | 70.1 | +0.1 | +0.1% | 1,000 |
| 2011/01/11 | 70 | 70 | 70 | 70 | ±0 | ±0% | 3,000 |
| 2011/01/07 | 70.1 | 70.1 | 70 | 70 | -0.2 | -0.3% | 3,000 |
| 2011/01/06 | 70.2 | 70.2 | 70.2 | 70.2 | - | - | 1,000 |
| 2011/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/04 | 71.8 | 71.8 | 70 | 70.7 | -1.3 | -1.8% | 12,000 |
| 2010/12/30 | 72.5 | 72.5 | 72 | 72 | -0.3 | -0.4% | 9,000 |
| 2010/12/29 | 72.3 | 72.3 | 72.3 | 72.3 | -0.7 | -1% | 2,000 |
| 2010/12/28 | 73 | 73 | 73 | 73 | -0.9 | -1.2% | 1,000 |
| 2010/12/27 | 73.9 | 73.9 | 73.9 | 73.9 | +2.9 | +4.1% | 5,000 |
| 2010/12/24 | 71 | 71 | 71 | 71 | +1 | +1.4% | 2,000 |
| 2010/12/22 | 70 | 70 | 70 | 70 | -0.9 | -1.3% | 3,000 |
| 2010/12/21 | 70.9 | 70.9 | 70.9 | 70.9 | +0.9 | +1.3% | 1,000 |
| 2010/12/20 | 70 | 70 | 70 | 70 | ±0 | ±0% | 2,000 |
| 2010/12/17 | 70 | 70 | 70 | 70 | +1.5 | +2.2% | 1,000 |
| 2010/12/16 | 74 | 74 | 68.5 | 68.5 | +0.9 | +1.3% | 6,000 |
| 2010/12/15 | 67 | 67.6 | 67 | 67.6 | - | - | 2,000 |
| 2010/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/13 | 70 | 70 | 70 | 70 | - | - | 1,000 |
3501～
3550
件表示中 / 4527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 | 59,100円 | +16.0% | +11.4% | 2.88% | 11.89倍 | 2.37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 |
| ウエスコＨＤ | 71,900円 | +1.9% | -8.3% | 3.06% | 14.46倍 | 0.62倍 |
|
西日本地盤の総合建設コンサル。測量・地質調査。スポーツ施設、水族館運営も。１４年持株会社化 |
| ＺＥＴＡ | 37,600円 | +208.4% | - | 1.14% | 21.72倍 | 9.34倍 |
|
AIを活用したデジタルマーケティングソリューションの開発・販売を行う。 |
| マイクロ波化 | 58,600円 | +0.3% | - | 0.00% | - | 8.73倍 |
|
電子レンジなどに使われるマイクロ波を用いる製造プロセスを開発。大阪大発。共同開発主体 |
| ブランジスタ | 63,500円 | +12.0% | +21.8% | 0.00% | 11.91倍 | 1.98倍 |
|
読者が無料で閲覧できる、広告モデルの電子雑誌を展開。タレント活用の広告素材事業も |
市場注目の銘柄
チャート関連のコラム
