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 |
|---|---|---|---|---|---|---|---|
| 2009/09/10 | 65 | 65 | 65 | 65 | ±0 | ±0% | 1,000 |
| 2009/09/09 | 65.1 | 65.1 | 64 | 65 | ±0 | ±0% | 26,000 |
| 2009/09/08 | 69 | 69 | 65 | 65 | - | - | 41,000 |
| 2009/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/01 | 73.3 | 73.3 | 69 | 69 | -2.3 | -3.2% | 18,000 |
| 2009/08/31 | 72 | 72.5 | 71.3 | 71.3 | -3 | -4% | 11,000 |
| 2009/08/28 | 70.9 | 74.3 | 70.9 | 74.3 | +3.4 | +4.8% | 5,000 |
| 2009/08/27 | 68.5 | 70.9 | 67.5 | 70.9 | +3.7 | +5.5% | 8,000 |
| 2009/08/26 | 70 | 70 | 67.2 | 67.2 | -2.6 | -3.7% | 28,000 |
| 2009/08/25 | 69.7 | 69.9 | 69.7 | 69.8 | +1.2 | +1.7% | 3,000 |
| 2009/08/24 | 70 | 70 | 68.6 | 68.6 | ±0 | ±0% | 5,000 |
| 2009/08/21 | 68.5 | 68.6 | 68.5 | 68.6 | -0.9 | -1.3% | 16,000 |
| 2009/08/20 | 73.5 | 73.5 | 69.5 | 69.5 | ±0 | ±0% | 8,000 |
| 2009/08/19 | 70.2 | 70.2 | 69.5 | 69.5 | -0.5 | -0.7% | 11,000 |
| 2009/08/18 | 70.1 | 70.1 | 70 | 70 | ±0 | ±0% | 4,000 |
| 2009/08/17 | 71.1 | 71.1 | 70 | 70 | -0.1 | -0.1% | 8,000 |
| 2009/08/14 | 71.3 | 71.3 | 70 | 70.1 | -5.9 | -7.8% | 12,000 |
| 2009/08/13 | 76 | 76 | 76 | 76 | -1 | -1.3% | 5,000 |
| 2009/08/12 | 77 | 77 | 77 | 77 | +1 | +1.3% | 3,000 |
| 2009/08/11 | 71.6 | 76 | 69 | 76 | +0.5 | +0.7% | 24,000 |
| 2009/08/10 | 75.5 | 75.5 | 75.5 | 75.5 | +5 | +7.1% | 1,000 |
| 2009/08/07 | 70.5 | 70.5 | 70.5 | 70.5 | -0.5 | -0.7% | 4,000 |
| 2009/08/06 | 71.3 | 71.3 | 71 | 71 | - | - | 6,000 |
| 2009/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/04 | 72 | 72 | 72 | 72 | -4.3 | -5.6% | 2,000 |
| 2009/08/03 | 76.3 | 76.3 | 76.3 | 76.3 | +1.3 | +1.7% | 7,000 |
| 2009/07/31 | 73.1 | 75 | 73.1 | 75 | - | - | 10,000 |
| 2009/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/27 | 73 | 73 | 73 | 73 | +1 | +1.4% | 7,000 |
| 2009/07/24 | 72.4 | 72.4 | 71.1 | 72 | - | - | 9,000 |
| 2009/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/17 | 72 | 74.4 | 72 | 74.4 | +2.5 | +3.5% | 11,000 |
| 2009/07/16 | 71.9 | 71.9 | 71.9 | 71.9 | +1.8 | +2.6% | 1,000 |
| 2009/07/15 | 71 | 71 | 70.1 | 70.1 | +0.1 | +0.1% | 15,000 |
| 2009/07/14 | 71.5 | 71.5 | 70 | 70 | -4.8 | -6.4% | 10,000 |
| 2009/07/13 | 74.8 | 74.8 | 74.8 | 74.8 | - | - | 2,000 |
| 2009/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/09 | 77.1 | 77.1 | 77.1 | 77.1 | +5 | +6.9% | 1,000 |
| 2009/07/08 | 72.1 | 72.1 | 72.1 | 72.1 | +0.5 | +0.7% | 4,000 |
| 2009/07/07 | 73.5 | 73.5 | 71.6 | 71.6 | -1.9 | -2.6% | 8,000 |
| 2009/07/06 | 73.5 | 73.5 | 73.5 | 73.5 | -1.6 | -2.1% | 4,000 |
| 2009/07/03 | 75.1 | 75.1 | 75.1 | 75.1 | -1.9 | -2.5% | 4,000 |
| 2009/07/02 | 76 | 77 | 76 | 77 | ±0 | ±0% | 2,000 |
3901～
3950
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 | 59,400円 | +16.0% | +11.4% | 2.86% | 11.96倍 | 2.39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 | 45,900円 | +3.7% | -3.0% | 4.36% | 8.01倍 | 1.67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 | 26,900円 | +25.5% | - | 0.00% | 24.61倍 | 4.19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 | 141,000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
