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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 4,895 | 4,930 | 4,865 | 4,930 | ±0 | ±0% | 15,400 |
| 2025/07/31 | 4,930 | 4,940 | 4,870 | 4,930 | ±0 | ±0% | 19,100 |
| 2025/07/30 | 4,865 | 4,930 | 4,865 | 4,930 | +45 | +0.9% | 10,400 |
| 2025/07/29 | 4,850 | 4,900 | 4,800 | 4,885 | -25 | -0.5% | 11,700 |
| 2025/07/28 | 4,940 | 4,965 | 4,870 | 4,910 | +25 | +0.5% | 10,900 |
| 2025/07/25 | 4,930 | 4,930 | 4,845 | 4,885 | -45 | -0.9% | 13,300 |
| 2025/07/24 | 4,940 | 4,970 | 4,850 | 4,930 | +50 | +1% | 18,900 |
| 2025/07/23 | 4,780 | 4,890 | 4,780 | 4,880 | +135 | +2.8% | 19,200 |
| 2025/07/22 | 4,830 | 4,900 | 4,725 | 4,745 | -75 | -1.6% | 16,200 |
| 2025/07/18 | 4,865 | 4,915 | 4,795 | 4,820 | +10 | +0.2% | 24,200 |
| 2025/07/17 | 4,715 | 4,865 | 4,715 | 4,810 | +90 | +1.9% | 14,200 |
| 2025/07/16 | 4,725 | 4,785 | 4,685 | 4,720 | ±0 | ±0% | 16,600 |
| 2025/07/15 | 4,790 | 4,805 | 4,720 | 4,720 | -70 | -1.5% | 14,600 |
| 2025/07/14 | 4,805 | 4,840 | 4,780 | 4,790 | -45 | -0.9% | 11,100 |
| 2025/07/11 | 4,885 | 4,925 | 4,825 | 4,835 | -50 | -1% | 12,600 |
| 2025/07/10 | 4,985 | 5,000 | 4,870 | 4,885 | -90 | -1.8% | 23,300 |
| 2025/07/09 | 4,975 | 4,975 | 4,900 | 4,975 | +70 | +1.4% | 9,500 |
| 2025/07/08 | 4,805 | 4,940 | 4,800 | 4,905 | +75 | +1.6% | 15,400 |
| 2025/07/07 | 4,870 | 4,870 | 4,765 | 4,830 | -15 | -0.3% | 18,200 |
| 2025/07/04 | 4,810 | 4,940 | 4,810 | 4,845 | +85 | +1.8% | 17,500 |
| 2025/07/03 | 4,725 | 4,800 | 4,705 | 4,760 | +35 | +0.7% | 17,500 |
| 2025/07/02 | 4,805 | 4,845 | 4,720 | 4,725 | -90 | -1.9% | 39,100 |
| 2025/07/01 | 4,960 | 4,970 | 4,815 | 4,815 | -125 | -2.5% | 29,800 |
| 2025/06/30 | 4,955 | 4,980 | 4,900 | 4,940 | ±0 | ±0% | 29,000 |
| 2025/06/27 | 5,120 | 5,120 | 4,935 | 4,940 | -180 | -3.5% | 45,700 |
| 2025/06/26 | 5,170 | 5,280 | 5,080 | 5,120 | -50 | -1% | 19,300 |
| 2025/06/25 | 5,280 | 5,280 | 5,130 | 5,170 | -110 | -2.1% | 16,100 |
| 2025/06/24 | 5,320 | 5,390 | 5,250 | 5,280 | +50 | +1% | 22,100 |
| 2025/06/23 | 5,220 | 5,280 | 5,180 | 5,230 | +10 | +0.2% | 19,900 |
| 2025/06/20 | 5,320 | 5,360 | 5,220 | 5,220 | -150 | -2.8% | 26,800 |
| 2025/06/19 | 5,340 | 5,400 | 5,310 | 5,370 | +50 | +0.9% | 15,800 |
| 2025/06/18 | 5,390 | 5,460 | 5,300 | 5,320 | -60 | -1.1% | 16,600 |
| 2025/06/17 | 5,290 | 5,460 | 5,290 | 5,380 | +100 | +1.9% | 19,000 |
| 2025/06/16 | 5,220 | 5,330 | 5,220 | 5,280 | +60 | +1.1% | 18,900 |
| 2025/06/13 | 5,500 | 5,500 | 5,170 | 5,220 | -230 | -4.2% | 47,300 |
| 2025/06/12 | 5,340 | 5,530 | 5,310 | 5,450 | +80 | +1.5% | 43,600 |
| 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 |
1～
50
件表示中 / 577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 | 493,000円 | +36.4% | -9.5% | 0.00% | 59.90倍 | 7.15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。自社システム販売 |
| アイネス | 159,100円 | +6.0% | +13.6% | 3.77% | 11.82倍 | 0.84倍 |
|
独立系ＳＩ。自治体の情報システム・ウェブリングス（ＷＲ）開発。福祉に強い。三菱総研と提携 |
| ＣＩＪ | 49,300円 | +4.5% | +10.6% | 3.04% | 18.66倍 | 1.92倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| エヌアイデイ | 245,000円 | +0.1% | -1.9% | 1.18% | 11.79倍 | 1.24倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| マーベラス | 51,200円 | +25.2% | +11.1% | 2.34% | 22.15倍 | 1.19倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
市場注目の銘柄
チャート関連のコラム
