Ａｒｅｎｔ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 5,270 | 5,430 | 5,230 | 5,370 | +130 | +2.5% | 40,000 |
| 2025/06/10 | 5,060 | 5,240 | 5,030 | 5,240 | +255 | +5.1% | 41,200 |
| 2025/06/09 | 4,910 | 5,100 | 4,870 | 4,985 | +140 | +2.9% | 46,800 |
| 2025/06/06 | 4,780 | 4,935 | 4,735 | 4,845 | -5 | -0.1% | 27,200 |
| 2025/06/05 | 4,800 | 4,960 | 4,755 | 4,850 | +90 | +1.9% | 72,600 |
| 2025/06/04 | 4,830 | 4,855 | 4,740 | 4,760 | -20 | -0.4% | 47,600 |
| 2025/06/03 | 4,690 | 4,805 | 4,665 | 4,780 | +160 | +3.5% | 46,700 |
| 2025/06/02 | 4,500 | 4,650 | 4,500 | 4,620 | +120 | +2.7% | 37,200 |
| 2025/05/30 | 4,380 | 4,525 | 4,280 | 4,500 | +40 | +0.9% | 76,900 |
| 2025/05/29 | 4,450 | 4,475 | 4,420 | 4,460 | +20 | +0.5% | 54,900 |
| 2025/05/28 | 4,460 | 4,555 | 4,410 | 4,440 | +10 | +0.2% | 59,100 |
| 2025/05/27 | 4,445 | 4,465 | 4,340 | 4,430 | +35 | +0.8% | 47,100 |
| 2025/05/26 | 4,400 | 4,440 | 4,370 | 4,395 | +35 | +0.8% | 29,000 |
| 2025/05/23 | 4,330 | 4,380 | 4,255 | 4,360 | -10 | -0.2% | 36,000 |
| 2025/05/22 | 4,345 | 4,475 | 4,330 | 4,370 | -95 | -2.1% | 41,600 |
| 2025/05/21 | 4,515 | 4,710 | 4,445 | 4,465 | -120 | -2.6% | 83,600 |
| 2025/05/20 | 4,665 | 4,740 | 4,505 | 4,585 | -120 | -2.6% | 74,800 |
| 2025/05/19 | 4,805 | 4,890 | 4,655 | 4,705 | -125 | -2.6% | 73,900 |
| 2025/05/16 | 4,660 | 4,845 | 4,350 | 4,830 | +125 | +2.7% | 114,900 |
| 2025/05/15 | 4,935 | 5,020 | 4,655 | 4,705 | -775 | -14.1% | 205,500 |
| 2025/05/14 | 5,480 | 5,570 | 5,460 | 5,480 | -20 | -0.4% | 38,200 |
| 2025/05/13 | 5,490 | 5,560 | 5,460 | 5,500 | +50 | +0.9% | 28,700 |
| 2025/05/12 | 5,370 | 5,450 | 5,320 | 5,450 | +160 | +3% | 13,900 |
| 2025/05/09 | 5,300 | 5,370 | 5,270 | 5,290 | -10 | -0.2% | 19,600 |
| 2025/05/08 | 5,450 | 5,480 | 5,270 | 5,300 | -180 | -3.3% | 27,200 |
| 2025/05/07 | 5,440 | 5,500 | 5,360 | 5,480 | +30 | +0.6% | 14,700 |
| 2025/05/02 | 5,200 | 5,450 | 5,130 | 5,450 | +290 | +5.6% | 49,800 |
| 2025/05/01 | 5,080 | 5,280 | 5,070 | 5,160 | +70 | +1.4% | 46,800 |
| 2025/04/30 | 5,000 | 5,090 | 4,945 | 5,090 | +155 | +3.1% | 18,900 |
| 2025/04/28 | 4,900 | 5,030 | 4,880 | 4,935 | +60 | +1.2% | 26,600 |
| 2025/04/25 | 4,795 | 4,875 | 4,730 | 4,875 | +150 | +3.2% | 32,300 |
| 2025/04/24 | 4,920 | 4,920 | 4,725 | 4,725 | -160 | -3.3% | 51,000 |
| 2025/04/23 | 4,860 | 4,955 | 4,790 | 4,885 | +95 | +2% | 27,700 |
| 2025/04/22 | 4,970 | 5,000 | 4,750 | 4,790 | -180 | -3.6% | 77,000 |
| 2025/04/21 | 5,050 | 5,100 | 4,950 | 4,970 | -30 | -0.6% | 19,600 |
| 2025/04/18 | 5,080 | 5,090 | 4,950 | 5,000 | -80 | -1.6% | 30,300 |
| 2025/04/17 | 4,930 | 5,080 | 4,910 | 5,080 | +170 | +3.5% | 21,600 |
| 2025/04/16 | 5,180 | 5,230 | 4,850 | 4,910 | -280 | -5.4% | 42,700 |
| 2025/04/15 | 5,160 | 5,230 | 5,160 | 5,190 | +30 | +0.6% | 11,700 |
| 2025/04/14 | 5,250 | 5,250 | 5,140 | 5,160 | +40 | +0.8% | 27,000 |
| 2025/04/11 | 4,870 | 5,120 | 4,870 | 5,120 | +80 | +1.6% | 19,500 |
| 2025/04/10 | 5,020 | 5,070 | 4,910 | 5,040 | +405 | +8.7% | 64,300 |
| 2025/04/09 | 4,855 | 4,880 | 4,530 | 4,635 | -275 | -5.6% | 44,200 |
| 2025/04/08 | 4,885 | 5,050 | 4,765 | 4,910 | +400 | +8.9% | 46,100 |
| 2025/04/07 | 4,360 | 4,660 | 4,335 | 4,510 | -410 | -8.3% | 69,500 |
| 2025/04/04 | 4,990 | 5,000 | 4,750 | 4,920 | -190 | -3.7% | 58,900 |
| 2025/04/03 | 4,840 | 5,130 | 4,805 | 5,110 | ±0 | ±0% | 31,800 |
| 2025/04/02 | 5,120 | 5,170 | 5,040 | 5,110 | ±0 | ±0% | 16,300 |
| 2025/04/01 | 5,240 | 5,280 | 5,110 | 5,110 | -70 | -1.4% | 22,000 |
| 2025/03/31 | 5,280 | 5,340 | 5,130 | 5,180 | -250 | -4.6% | 52,900 |
1～
50
件表示中 / 541件
類似銘柄と比較する
現在ご覧いただいている「Ａｒｅｎｔ」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 |
|---|---|---|---|---|---|---|---|---|
| Ａｒｅｎｔ | 537,000円 | +36.4% | -9.5% | 0.00% | 65.24倍 | 7.68倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。システム外販も |
| アイネス | 168,400円 | +6.0% | +13.6% | 3.56% | 12.51倍 | 0.89倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
| くすり窓 | 310,500円 | +9.8% | +10.1% | 0.97% | 15.56倍 | 4.12倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
| ＡｎｙＭｉｎｄ | 57,000円 | +9.0% | -49.3% | 0.35% | 37.90倍 | 2.07倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| トヨクモ | 311,500円 | +46.2% | +20.5% | 0.64% | 31.03倍 | 11.22倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
市場注目の銘柄
チャート関連のコラム
