ＡＲアドバンストテクノロジの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 2,018 | 2,045 | 1,999 | 2,000 | -50 | -2.4% | 2,400 |
| 2025/07/03 | 2,011 | 2,050 | 2,007 | 2,050 | +33 | +1.6% | 1,700 |
| 2025/07/02 | 2,033 | 2,044 | 2,017 | 2,017 | -18 | -0.9% | 3,000 |
| 2025/07/01 | 2,041 | 2,065 | 2,035 | 2,035 | -32 | -1.5% | 3,300 |
| 2025/06/30 | 2,030 | 2,073 | 2,030 | 2,067 | +46 | +2.3% | 2,300 |
| 2025/06/27 | 2,057 | 2,087 | 2,021 | 2,021 | -43 | -2.1% | 4,300 |
| 2025/06/26 | 2,079 | 2,089 | 2,064 | 2,064 | -11 | -0.5% | 1,500 |
| 2025/06/25 | 2,040 | 2,075 | 2,037 | 2,075 | +42 | +2.1% | 4,900 |
| 2025/06/24 | 2,051 | 2,055 | 2,018 | 2,033 | -10 | -0.5% | 4,100 |
| 2025/06/23 | 2,002 | 2,043 | 2,002 | 2,043 | +43 | +2.2% | 2,500 |
| 2025/06/20 | 2,023 | 2,039 | 2,000 | 2,000 | -4 | -0.2% | 2,500 |
| 2025/06/19 | 2,000 | 2,047 | 2,000 | 2,004 | +4 | +0.2% | 2,700 |
| 2025/06/18 | 2,010 | 2,010 | 2,000 | 2,000 | -10 | -0.5% | 900 |
| 2025/06/17 | 2,009 | 2,010 | 2,000 | 2,010 | +18 | +0.9% | 1,100 |
| 2025/06/16 | 1,999 | 2,010 | 1,986 | 1,992 | +32 | +1.6% | 4,600 |
| 2025/06/13 | 1,958 | 1,978 | 1,934 | 1,960 | -38 | -1.9% | 4,400 |
| 2025/06/12 | 1,962 | 1,998 | 1,961 | 1,998 | +42 | +2.1% | 1,800 |
| 2025/06/11 | 1,970 | 1,976 | 1,936 | 1,956 | -14 | -0.7% | 4,000 |
| 2025/06/10 | 1,930 | 1,970 | 1,930 | 1,970 | +61 | +3.2% | 3,700 |
| 2025/06/09 | 1,950 | 1,951 | 1,879 | 1,909 | -38 | -2% | 3,700 |
| 2025/06/06 | 1,998 | 1,998 | 1,944 | 1,947 | -49 | -2.5% | 2,400 |
| 2025/06/05 | 2,000 | 2,000 | 1,976 | 1,996 | +18 | +0.9% | 600 |
| 2025/06/04 | 2,000 | 2,000 | 1,978 | 1,978 | -19 | -1% | 1,600 |
| 2025/06/03 | 1,980 | 1,997 | 1,939 | 1,997 | +30 | +1.5% | 4,000 |
| 2025/06/02 | 1,988 | 1,991 | 1,962 | 1,967 | -32 | -1.6% | 1,100 |
| 2025/05/30 | 1,989 | 1,999 | 1,972 | 1,999 | +10 | +0.5% | 2,300 |
| 2025/05/29 | 1,958 | 1,989 | 1,952 | 1,989 | +23 | +1.2% | 1,000 |
| 2025/05/28 | 1,980 | 1,988 | 1,955 | 1,966 | -8 | -0.4% | 3,900 |
| 2025/05/27 | 1,990 | 1,990 | 1,967 | 1,974 | +5 | +0.3% | 1,500 |
| 2025/05/26 | 1,970 | 1,970 | 1,927 | 1,969 | -6 | -0.3% | 4,500 |
| 2025/05/23 | 1,972 | 1,980 | 1,951 | 1,975 | +18 | +0.9% | 5,100 |
| 2025/05/22 | 1,956 | 1,999 | 1,956 | 1,957 | -13 | -0.7% | 2,500 |
| 2025/05/21 | 1,995 | 2,015 | 1,970 | 1,970 | -19 | -1% | 6,500 |
| 2025/05/20 | 1,989 | 2,005 | 1,980 | 1,989 | +1 | +0.1% | 2,700 |
| 2025/05/19 | 1,950 | 1,988 | 1,922 | 1,988 | +69 | +3.6% | 10,900 |
| 2025/05/16 | 1,832 | 2,034 | 1,763 | 1,919 | +78 | +4.2% | 198,800 |
| 2025/05/15 | 1,749 | 1,861 | 1,741 | 1,841 | +103 | +5.9% | 53,200 |
| 2025/05/14 | 1,724 | 1,738 | 1,701 | 1,738 | +9 | +0.5% | 2,300 |
| 2025/05/13 | 1,731 | 1,738 | 1,670 | 1,729 | ±0 | ±0% | 5,100 |
| 2025/05/12 | 1,726 | 1,743 | 1,689 | 1,729 | -17 | -1% | 1,800 |
| 2025/05/09 | 1,728 | 1,748 | 1,725 | 1,746 | +17 | +1% | 1,400 |
| 2025/05/08 | 1,712 | 1,729 | 1,700 | 1,729 | -21 | -1.2% | 900 |
| 2025/05/07 | 1,710 | 1,750 | 1,686 | 1,750 | +44 | +2.6% | 7,600 |
| 2025/05/02 | 1,726 | 1,748 | 1,690 | 1,706 | -41 | -2.3% | 4,600 |
| 2025/05/01 | 1,731 | 1,747 | 1,712 | 1,747 | -1 | -0.1% | 400 |
| 2025/04/30 | 1,750 | 1,750 | 1,683 | 1,748 | +3 | +0.2% | 2,400 |
| 2025/04/28 | 1,696 | 1,750 | 1,671 | 1,745 | +45 | +2.6% | 6,200 |
| 2025/04/25 | 1,696 | 1,747 | 1,696 | 1,700 | -36 | -2.1% | 4,700 |
| 2025/04/24 | 1,651 | 1,885 | 1,634 | 1,736 | +71 | +4.3% | 127,500 |
| 2025/04/23 | 1,671 | 1,706 | 1,665 | 1,665 | -8 | -0.5% | 3,300 |
51～
100
件表示中 / 548件
類似銘柄と比較する
現在ご覧いただいている「ＡＲアドバン」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＲアドバン | 329,000円 | +26.3% | +57.6% | 0.61% | 25.16倍 | 6.12倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| リッジアイ | 293,900円 | +8.0% | -8.6% | 0.00% | 74.61倍 | 5.25倍 |
|
ＡＩコンサル・開発や衛星画像ＡＩ解析が主力。デジタルマーケのスター社連結で業容が急拡大 |
| テクノロジー | 67,500円 | +43.4% | +48.8% | 0.00% | 20.69倍 | 8.17倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
| ＧＭＯペパ | 207,900円 | +0.3% | +27.3% | 4.62% | 14.07倍 | 4.52倍 |
|
ＧＭＯ傘下。レンタルサーバー主力。グッズ作成等ＥＣ支援、ハンドメイド品流通、金融支援も |
| ベネフィットＪ | 188,300円 | +33.7% | +10.5% | 4.20% | 11.99倍 | 1.39倍 |
|
回線借り通信サービスを行うＭＶＮＯ事業者。モバイルＷｉ－Ｆｉ主力。コミュロボ等も扱う |
市場注目の銘柄
チャート関連のコラム
