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 |
|---|---|---|---|---|---|---|---|
| 2024/11/25 | 5,140 | 5,300 | 5,140 | 5,230 | +100 | +1.9% | 42,800 |
| 2024/11/22 | 5,300 | 5,370 | 5,070 | 5,130 | -140 | -2.7% | 62,200 |
| 2024/11/21 | 5,320 | 5,340 | 5,090 | 5,270 | +20 | +0.4% | 48,200 |
| 2024/11/20 | 5,180 | 5,390 | 5,150 | 5,250 | +100 | +1.9% | 62,900 |
| 2024/11/19 | 5,130 | 5,230 | 5,100 | 5,150 | +10 | +0.2% | 56,400 |
| 2024/11/18 | 5,260 | 5,520 | 5,140 | 5,140 | -390 | -7.1% | 109,200 |
| 2024/11/15 | 5,320 | 5,820 | 5,280 | 5,530 | -290 | -5% | 203,100 |
| 2024/11/14 | 6,000 | 6,000 | 5,720 | 5,820 | -90 | -1.5% | 98,100 |
| 2024/11/13 | 5,850 | 6,020 | 5,840 | 5,910 | -40 | -0.7% | 35,000 |
| 2024/11/12 | 6,120 | 6,160 | 5,900 | 5,950 | -80 | -1.3% | 44,300 |
| 2024/11/11 | 6,060 | 6,130 | 5,980 | 6,030 | ±0 | ±0% | 29,900 |
| 2024/11/08 | 6,070 | 6,150 | 6,010 | 6,030 | +30 | +0.5% | 33,800 |
| 2024/11/07 | 6,020 | 6,080 | 5,880 | 6,000 | -110 | -1.8% | 61,300 |
| 2024/11/06 | 6,110 | 6,120 | 5,940 | 6,110 | +60 | +1% | 50,700 |
| 2024/11/05 | 5,960 | 6,060 | 5,820 | 6,050 | +190 | +3.2% | 30,000 |
| 2024/11/01 | 5,890 | 5,980 | 5,850 | 5,860 | -190 | -3.1% | 36,200 |
| 2024/10/31 | 6,140 | 6,140 | 5,910 | 6,050 | -110 | -1.8% | 45,000 |
| 2024/10/30 | 6,160 | 6,200 | 6,010 | 6,160 | +100 | +1.7% | 37,100 |
| 2024/10/29 | 5,970 | 6,110 | 5,920 | 6,060 | +130 | +2.2% | 32,600 |
| 2024/10/28 | 5,890 | 6,130 | 5,890 | 5,930 | -50 | -0.8% | 30,600 |
| 2024/10/25 | 6,040 | 6,060 | 5,930 | 5,980 | -60 | -1% | 29,100 |
| 2024/10/24 | 6,020 | 6,100 | 6,010 | 6,040 | -80 | -1.3% | 35,100 |
| 2024/10/23 | 6,220 | 6,240 | 6,050 | 6,120 | -140 | -2.2% | 37,400 |
| 2024/10/22 | 6,320 | 6,400 | 6,200 | 6,260 | -160 | -2.5% | 40,100 |
| 2024/10/21 | 6,350 | 6,500 | 6,260 | 6,420 | +50 | +0.8% | 31,600 |
| 2024/10/18 | 6,520 | 6,540 | 6,350 | 6,370 | -190 | -2.9% | 37,900 |
| 2024/10/17 | 6,520 | 6,620 | 6,460 | 6,560 | +70 | +1.1% | 37,800 |
| 2024/10/16 | 6,540 | 6,560 | 6,300 | 6,490 | -70 | -1.1% | 50,800 |
| 2024/10/15 | 7,020 | 7,070 | 6,530 | 6,560 | -500 | -7.1% | 98,600 |
| 2024/10/11 | 6,890 | 7,210 | 6,830 | 7,060 | +250 | +3.7% | 55,200 |
| 2024/10/10 | 6,950 | 6,970 | 6,780 | 6,810 | -60 | -0.9% | 31,200 |
| 2024/10/09 | 6,930 | 7,050 | 6,850 | 6,870 | -60 | -0.9% | 44,400 |
| 2024/10/08 | 7,000 | 7,230 | 6,930 | 6,930 | -40 | -0.6% | 50,400 |
| 2024/10/07 | 7,250 | 7,260 | 6,950 | 6,970 | -130 | -1.8% | 59,400 |
| 2024/10/04 | 6,930 | 7,280 | 6,930 | 7,100 | +30 | +0.4% | 59,300 |
| 2024/10/03 | 7,030 | 7,090 | 6,820 | 7,070 | +320 | +4.7% | 70,800 |
| 2024/10/02 | 7,110 | 7,180 | 6,730 | 6,750 | -590 | -8% | 104,000 |
| 2024/10/01 | 7,210 | 7,450 | 6,960 | 7,340 | +210 | +2.9% | 43,500 |
| 2024/09/30 | 7,310 | 7,640 | 7,130 | 7,130 | -330 | -4.4% | 53,400 |
| 2024/09/27 | 7,380 | 7,560 | 7,290 | 7,460 | +140 | +1.9% | 48,800 |
| 2024/09/26 | 7,420 | 7,420 | 7,250 | 7,320 | +20 | +0.3% | 31,000 |
| 2024/09/25 | 7,460 | 7,500 | 7,240 | 7,300 | -90 | -1.2% | 36,000 |
| 2024/09/24 | 7,600 | 7,660 | 7,370 | 7,390 | -160 | -2.1% | 44,100 |
| 2024/09/20 | 7,700 | 7,700 | 7,460 | 7,550 | -50 | -0.7% | 95,200 |
| 2024/09/19 | 7,240 | 7,740 | 7,160 | 7,600 | +610 | +8.7% | 160,300 |
| 2024/09/18 | 7,270 | 7,300 | 6,950 | 6,990 | -290 | -4% | 57,100 |
| 2024/09/17 | 7,140 | 7,330 | 7,000 | 7,280 | +370 | +5.4% | 48,600 |
| 2024/09/13 | 6,930 | 7,080 | 6,900 | 6,910 | -40 | -0.6% | 55,900 |
| 2024/09/12 | 7,080 | 7,220 | 6,950 | 6,950 | +70 | +1% | 78,900 |
| 2024/09/11 | 7,110 | 7,110 | 6,660 | 6,880 | -220 | -3.1% | 89,000 |
151～
200
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
