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 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 76 | 77 | 76 | 77 | -0.4 | -0.5% | 15,000 |
| 2009/06/30 | 77 | 77.4 | 75 | 77.4 | +0.5 | +0.7% | 19,000 |
| 2009/06/29 | 78.6 | 78.6 | 76.9 | 76.9 | -0.7 | -0.9% | 3,000 |
| 2009/06/26 | 77.6 | 77.6 | 77.6 | 77.6 | +1 | +1.3% | 8,000 |
| 2009/06/25 | 74.4 | 76.6 | 74.4 | 76.6 | +1.4 | +1.9% | 7,000 |
| 2009/06/24 | 75.2 | 75.2 | 75.2 | 75.2 | +0.1 | +0.1% | 1,000 |
| 2009/06/23 | 73.1 | 75.1 | 73.1 | 75.1 | +1.1 | +1.5% | 5,000 |
| 2009/06/22 | 75.5 | 75.5 | 73 | 74 | -4 | -5.1% | 32,000 |
| 2009/06/19 | 77.5 | 78 | 75 | 78 | - | - | 7,000 |
| 2009/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/17 | 77.7 | 78.5 | 75.5 | 78.5 | -3.5 | -4.3% | 9,000 |
| 2009/06/16 | 82 | 82 | 82 | 82 | +3 | +3.8% | 10,000 |
| 2009/06/15 | 75.1 | 79 | 75.1 | 79 | +4 | +5.3% | 11,000 |
| 2009/06/12 | 76.7 | 76.7 | 75 | 75 | -1 | -1.3% | 25,000 |
| 2009/06/11 | 76.1 | 76.1 | 76 | 76 | -3.7 | -4.6% | 2,000 |
| 2009/06/10 | 79.8 | 79.8 | 79.7 | 79.7 | +4.7 | +6.3% | 3,000 |
| 2009/06/09 | 76.5 | 76.5 | 75 | 75 | -0.5 | -0.7% | 26,000 |
| 2009/06/08 | 79 | 79 | 75.5 | 75.5 | +0.5 | +0.7% | 8,000 |
| 2009/06/05 | 78 | 78 | 75 | 75 | -3 | -3.8% | 12,000 |
| 2009/06/04 | 79 | 79 | 78 | 78 | - | - | 2,000 |
| 2009/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/01 | 80.1 | 80.1 | 80.1 | 80.1 | +0.1 | +0.1% | 11,000 |
| 2009/05/29 | 78 | 80 | 78 | 80 | +2.4 | +3.1% | 10,000 |
| 2009/05/28 | 78 | 78 | 77.6 | 77.6 | -0.3 | -0.4% | 5,000 |
| 2009/05/27 | 74.6 | 77.9 | 74.6 | 77.9 | +3.4 | +4.6% | 2,000 |
| 2009/05/26 | 77.5 | 77.5 | 74.5 | 74.5 | ±0 | ±0% | 31,000 |
| 2009/05/25 | 79 | 79 | 74.5 | 74.5 | -0.5 | -0.7% | 13,000 |
| 2009/05/22 | 75.1 | 75.1 | 75 | 75 | -2 | -2.6% | 11,000 |
| 2009/05/21 | 79.1 | 79.9 | 75 | 77 | -2.5 | -3.1% | 18,000 |
| 2009/05/20 | 81 | 81 | 79.5 | 79.5 | - | - | 12,000 |
| 2009/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/18 | 89 | 89 | 89 | 89 | - | - | 1,000 |
| 2009/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/01 | 88.9 | 88.9 | 88.9 | 88.9 | +3.9 | +4.6% | 7,000 |
| 2009/04/30 | 85 | 85 | 85 | 85 | -0.2 | -0.2% | 1,000 |
| 2009/04/28 | 85.2 | 85.2 | 85.2 | 85.2 | -1.7 | -2% | 1,000 |
| 2009/04/27 | 87.5 | 87.5 | 86.9 | 86.9 | - | - | 7,000 |
| 2009/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/22 | 78.3 | 78.3 | 78.3 | 78.3 | +0.3 | +0.4% | 1,000 |
| 2009/04/21 | 78 | 78 | 78 | 78 | - | - | 1,000 |
| 2009/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
3951～
4000
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
