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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 5,460 | 5,630 | 5,270 | 5,350 | -230 | -4.1% | 131,200 |
| 2024/05/10 | 5,420 | 5,580 | 5,420 | 5,580 | +700 | +14.3% | 146,600 |
| 2024/05/09 | 4,980 | 5,030 | 4,825 | 4,880 | -70 | -1.4% | 75,600 |
| 2024/05/08 | 4,890 | 5,080 | 4,865 | 4,950 | +145 | +3% | 73,200 |
| 2024/05/07 | 4,800 | 4,875 | 4,745 | 4,805 | +145 | +3.1% | 38,800 |
| 2024/05/02 | 4,700 | 4,755 | 4,660 | 4,660 | -10 | -0.2% | 24,500 |
| 2024/05/01 | 4,720 | 4,760 | 4,625 | 4,670 | -75 | -1.6% | 27,700 |
| 2024/04/30 | 4,800 | 4,840 | 4,700 | 4,745 | -50 | -1% | 28,000 |
| 2024/04/26 | 4,740 | 4,830 | 4,675 | 4,795 | +125 | +2.7% | 25,000 |
| 2024/04/25 | 4,800 | 4,800 | 4,670 | 4,670 | -170 | -3.5% | 31,800 |
| 2024/04/24 | 4,840 | 4,910 | 4,815 | 4,840 | +65 | +1.4% | 21,700 |
| 2024/04/23 | 4,915 | 4,930 | 4,740 | 4,775 | -120 | -2.5% | 26,800 |
| 2024/04/22 | 4,840 | 4,920 | 4,735 | 4,895 | +125 | +2.6% | 33,700 |
| 2024/04/19 | 4,970 | 5,010 | 4,680 | 4,770 | -300 | -5.9% | 95,500 |
| 2024/04/18 | 4,920 | 5,120 | 4,905 | 5,070 | +70 | +1.4% | 33,400 |
| 2024/04/17 | 5,050 | 5,210 | 5,000 | 5,000 | -40 | -0.8% | 41,000 |
| 2024/04/16 | 5,280 | 5,350 | 4,915 | 5,040 | -440 | -8% | 153,500 |
| 2024/04/15 | 5,290 | 5,540 | 5,210 | 5,480 | +160 | +3% | 58,700 |
| 2024/04/12 | 5,100 | 5,450 | 5,100 | 5,320 | +280 | +5.6% | 81,400 |
| 2024/04/11 | 5,090 | 5,110 | 4,960 | 5,040 | -180 | -3.4% | 108,200 |
| 2024/04/10 | 5,180 | 5,430 | 5,130 | 5,220 | +60 | +1.2% | 63,800 |
| 2024/04/09 | 5,170 | 5,260 | 5,150 | 5,160 | -30 | -0.6% | 38,800 |
| 2024/04/08 | 5,400 | 5,410 | 5,160 | 5,190 | -180 | -3.4% | 64,700 |
| 2024/04/05 | 5,200 | 5,400 | 5,200 | 5,370 | ±0 | ±0% | 52,100 |
| 2024/04/04 | 5,510 | 5,530 | 5,350 | 5,370 | -40 | -0.7% | 41,300 |
| 2024/04/03 | 5,500 | 5,570 | 5,370 | 5,410 | -250 | -4.4% | 76,700 |
| 2024/04/02 | 6,050 | 6,060 | 5,660 | 5,660 | -360 | -6% | 74,700 |
| 2024/04/01 | 5,860 | 6,130 | 5,820 | 6,020 | +260 | +4.5% | 75,500 |
| 2024/03/29 | 5,930 | 5,950 | 5,720 | 5,760 | -170 | -2.9% | 50,500 |
| 2024/03/28 | 5,820 | 5,960 | 5,820 | 5,930 | +120 | +2.1% | 23,600 |
| 2024/03/27 | 5,940 | 5,970 | 5,810 | 5,810 | -100 | -1.7% | 33,100 |
| 2024/03/26 | 5,880 | 5,930 | 5,660 | 5,910 | -40 | -0.7% | 80,400 |
| 2024/03/25 | 6,180 | 6,200 | 5,950 | 5,950 | -340 | -5.4% | 92,500 |
| 2024/03/22 | 5,880 | 6,300 | 5,670 | 6,290 | +460 | +7.9% | 250,300 |
| 2024/03/21 | 6,000 | 6,000 | 5,810 | 5,830 | -40 | -0.7% | 61,300 |
| 2024/03/19 | 5,850 | 5,990 | 5,760 | 5,870 | +10 | +0.2% | 46,600 |
| 2024/03/18 | 5,700 | 5,860 | 5,640 | 5,860 | +150 | +2.6% | 81,000 |
| 2024/03/15 | 5,940 | 5,990 | 5,640 | 5,710 | -290 | -4.8% | 110,100 |
| 2024/03/14 | 6,380 | 6,460 | 5,880 | 6,000 | -470 | -7.3% | 147,900 |
| 2024/03/13 | 6,660 | 6,690 | 6,420 | 6,470 | -100 | -1.5% | 69,500 |
| 2024/03/12 | 6,260 | 6,690 | 6,230 | 6,570 | +260 | +4.1% | 123,200 |
| 2024/03/11 | 6,120 | 6,490 | 6,120 | 6,310 | -40 | -0.6% | 122,000 |
| 2024/03/08 | 6,700 | 6,750 | 6,340 | 6,350 | -330 | -4.9% | 135,100 |
| 2024/03/07 | 6,700 | 6,900 | 6,480 | 6,680 | -60 | -0.9% | 238,300 |
| 2024/03/06 | 6,000 | 7,080 | 5,890 | 6,740 | +550 | +8.9% | 623,400 |
| 2024/03/05 | 5,910 | 6,290 | 5,850 | 6,190 | +250 | +4.2% | 152,200 |
| 2024/03/04 | 5,800 | 6,030 | 5,770 | 5,940 | +220 | +3.8% | 143,300 |
| 2024/03/01 | 5,800 | 5,830 | 5,640 | 5,720 | -70 | -1.2% | 68,500 |
| 2024/02/29 | 5,570 | 5,860 | 5,490 | 5,790 | +120 | +2.1% | 100,500 |
| 2024/02/28 | 5,750 | 5,780 | 5,600 | 5,670 | -80 | -1.4% | 73,100 |
1～
50
件表示中 / 276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 | 535,000円 | +48.5% | +107.2% | 0.00% | 64.39倍 | 9.00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 |
| ＢＡＳＥ | 29,700円 | +25.9% | - | 0.00% | 4950.00倍 | 2.64倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| ｉｐｓ | 258,700円 | +15.0% | +2.5% | 1.35% | 15.12倍 | 3.18倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
| ＧＭＯＧＳＨＤ | 280,500円 | +10.0% | +5.4% | 1.30% | 38.47倍 | 3.74倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
| 日本通信 | 19,700円 | - | - | - | - | 11.74倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
市場注目の銘柄
チャート関連のコラム
