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 |
|---|---|---|---|---|---|---|---|
| 2025/04/24 | 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 |
| 2025/03/28 | 5,470 | 5,660 | 5,400 | 5,430 | -20 | -0.4% | 21,900 |
| 2025/03/27 | 5,520 | 5,670 | 5,410 | 5,450 | -70 | -1.3% | 20,800 |
| 2025/03/26 | 5,480 | 5,570 | 5,430 | 5,520 | +40 | +0.7% | 14,900 |
| 2025/03/25 | 5,520 | 5,520 | 5,420 | 5,480 | -40 | -0.7% | 13,900 |
| 2025/03/24 | 5,430 | 5,520 | 5,400 | 5,520 | +140 | +2.6% | 12,600 |
| 2025/03/21 | 5,500 | 5,500 | 5,380 | 5,380 | -120 | -2.2% | 23,400 |
| 2025/03/19 | 5,370 | 5,620 | 5,320 | 5,500 | +80 | +1.5% | 29,800 |
| 2025/03/18 | 5,540 | 5,540 | 5,390 | 5,420 | -70 | -1.3% | 36,300 |
| 2025/03/17 | 5,530 | 5,530 | 5,420 | 5,490 | +60 | +1.1% | 26,800 |
| 2025/03/14 | 5,300 | 5,460 | 5,260 | 5,430 | +140 | +2.6% | 25,500 |
| 2025/03/13 | 5,370 | 5,480 | 5,260 | 5,290 | +20 | +0.4% | 28,300 |
| 2025/03/12 | 5,330 | 5,390 | 5,240 | 5,270 | -50 | -0.9% | 25,600 |
| 2025/03/11 | 5,180 | 5,320 | 5,110 | 5,320 | +140 | +2.7% | 28,500 |
| 2025/03/10 | 5,250 | 5,340 | 5,180 | 5,180 | -70 | -1.3% | 27,300 |
| 2025/03/07 | 5,270 | 5,290 | 5,200 | 5,250 | -110 | -2.1% | 31,000 |
| 2025/03/06 | 5,500 | 5,520 | 5,310 | 5,360 | -90 | -1.7% | 31,600 |
| 2025/03/05 | 5,400 | 5,520 | 5,350 | 5,450 | +50 | +0.9% | 28,400 |
| 2025/03/04 | 5,460 | 5,560 | 5,350 | 5,400 | -160 | -2.9% | 46,500 |
| 2025/03/03 | 5,910 | 5,990 | 5,560 | 5,560 | -250 | -4.3% | 51,100 |
| 2025/02/28 | 5,900 | 6,050 | 5,780 | 5,810 | -190 | -3.2% | 45,200 |
| 2025/02/27 | 6,450 | 6,450 | 6,000 | 6,000 | -350 | -5.5% | 54,000 |
| 2025/02/26 | 6,250 | 6,420 | 5,830 | 6,350 | ±0 | ±0% | 97,800 |
| 2025/02/25 | 6,430 | 6,630 | 6,340 | 6,350 | -210 | -3.2% | 38,100 |
| 2025/02/21 | 6,430 | 6,660 | 6,400 | 6,560 | +90 | +1.4% | 40,400 |
| 2025/02/20 | 6,730 | 6,760 | 6,440 | 6,470 | -360 | -5.3% | 72,900 |
| 2025/02/19 | 6,780 | 7,050 | 6,700 | 6,830 | -30 | -0.4% | 39,800 |
| 2025/02/18 | 6,920 | 7,050 | 6,830 | 6,860 | -40 | -0.6% | 58,600 |
| 2025/02/17 | 6,740 | 6,960 | 6,680 | 6,900 | +190 | +2.8% | 73,600 |
| 2025/02/14 | 5,970 | 6,800 | 5,900 | 6,710 | +640 | +10.5% | 202,800 |
| 2025/02/13 | 6,150 | 6,150 | 5,990 | 6,070 | -80 | -1.3% | 82,400 |
| 2025/02/12 | 5,990 | 6,210 | 5,880 | 6,150 | +190 | +3.2% | 72,900 |
51～
100
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
