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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 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 |
| 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 |
1～
50
件表示中 / 560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 | 490,500円 | +36.4% | -9.5% | 0.00% | 59.59倍 | 7.12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 |
| トヨクモ | 302,500円 | +46.2% | +20.5% | 0.66% | 30.13倍 | 10.89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 |
| 太田昭 | 252,800円 | +9.8% | +18.4% | 3.52% | 10.81倍 | 0.95倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| ＰＲＴＩＭＥＳ | 236,200円 | +15.0% | +67.4% | 0.56% | 15.02倍 | 4.67倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| フリービット | 136,100円 | +9.0% | +10.3% | 3.01% | 8.47倍 | 4.58倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
市場注目の銘柄
チャート関連のコラム
