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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,742 | 1,742 | 1,611 | 1,710 | +8 | +0.5% | 7,700 |
| 2025/02/17 | 1,785 | 1,785 | 1,702 | 1,702 | -73 | -4.1% | 5,300 |
| 2025/02/14 | 1,712 | 1,777 | 1,712 | 1,775 | +70 | +4.1% | 8,200 |
| 2025/02/13 | 1,686 | 1,730 | 1,686 | 1,705 | +17 | +1% | 3,400 |
| 2025/02/12 | 1,700 | 1,727 | 1,680 | 1,688 | -17 | -1% | 2,800 |
| 2025/02/10 | 1,704 | 1,737 | 1,704 | 1,705 | -17 | -1% | 3,900 |
| 2025/02/07 | 1,728 | 1,750 | 1,680 | 1,722 | -23 | -1.3% | 9,000 |
| 2025/02/06 | 1,640 | 1,778 | 1,640 | 1,745 | +133 | +8.3% | 26,500 |
| 2025/02/05 | 1,610 | 1,647 | 1,609 | 1,612 | -9 | -0.6% | 4,100 |
| 2025/02/04 | 1,632 | 1,659 | 1,602 | 1,621 | +20 | +1.2% | 11,800 |
| 2025/02/03 | 1,610 | 1,650 | 1,600 | 1,601 | -31 | -1.9% | 12,200 |
| 2025/01/31 | 1,630 | 1,643 | 1,607 | 1,632 | -8 | -0.5% | 6,600 |
| 2025/01/30 | 1,657 | 1,664 | 1,636 | 1,640 | -17 | -1% | 4,600 |
| 2025/01/29 | 1,633 | 1,674 | 1,633 | 1,657 | -8 | -0.5% | 10,800 |
| 2025/01/28 | 1,600 | 1,678 | 1,596 | 1,665 | +62 | +3.9% | 23,000 |
| 2025/01/27 | 1,646 | 1,655 | 1,599 | 1,603 | -27 | -1.7% | 20,300 |
| 2025/01/24 | 1,549 | 1,655 | 1,544 | 1,630 | +115 | +7.6% | 16,200 |
| 2025/01/23 | 1,515 | 1,524 | 1,477 | 1,515 | +14 | +0.9% | 6,200 |
| 2025/01/22 | 1,497 | 1,525 | 1,475 | 1,501 | +19 | +1.3% | 8,800 |
| 2025/01/21 | 1,508 | 1,519 | 1,482 | 1,482 | -5 | -0.3% | 6,800 |
| 2025/01/20 | 1,550 | 1,550 | 1,475 | 1,487 | -41 | -2.7% | 13,700 |
| 2025/01/17 | 1,510 | 1,529 | 1,457 | 1,528 | +2 | +0.1% | 11,300 |
| 2025/01/16 | 1,551 | 1,602 | 1,507 | 1,526 | -7 | -0.5% | 12,100 |
| 2025/01/15 | 1,679 | 1,679 | 1,531 | 1,533 | -122 | -7.4% | 21,800 |
| 2025/01/14 | 1,553 | 1,655 | 1,500 | 1,655 | +70 | +4.4% | 35,400 |
| 2025/01/10 | 1,543 | 1,639 | 1,543 | 1,585 | +32 | +2.1% | 21,400 |
| 2025/01/09 | 1,594 | 1,594 | 1,550 | 1,553 | -51 | -3.2% | 23,400 |
| 2025/01/08 | 1,655 | 1,655 | 1,600 | 1,604 | -91 | -5.4% | 26,000 |
| 2025/01/07 | 1,730 | 1,730 | 1,645 | 1,695 | -35 | -2% | 24,100 |
| 2025/01/06 | 1,737 | 1,738 | 1,670 | 1,730 | +33 | +1.9% | 18,900 |
| 2024/12/30 | 1,720 | 1,727 | 1,681 | 1,697 | +6 | +0.4% | 15,000 |
| 2024/12/27 | 1,735 | 1,765 | 1,690 | 1,691 | -29 | -1.7% | 26,100 |
| 2024/12/26 | 1,820 | 1,827 | 1,720 | 1,720 | -107 | -5.9% | 33,500 |
| 2024/12/25 | 1,990 | 2,012 | 1,779 | 1,827 | -250 | -12% | 144,800 |
| 2024/12/24 | 1,837 | 2,120 | 1,820 | 2,077 | +272 | +15.1% | 344,000 |
| 2024/12/23 | 1,595 | 1,882 | 1,595 | 1,805 | +290 | +19.1% | 210,400 |
| 2024/12/20 | 1,581 | 1,582 | 1,502 | 1,515 | -66 | -4.2% | 14,800 |
| 2024/12/19 | 1,600 | 1,632 | 1,581 | 1,581 | -51 | -3.1% | 15,400 |
| 2024/12/18 | 1,625 | 1,682 | 1,602 | 1,632 | +20 | +1.2% | 39,700 |
| 2024/12/17 | 1,588 | 1,677 | 1,588 | 1,612 | +29 | +1.8% | 44,800 |
| 2024/12/16 | 1,573 | 1,685 | 1,563 | 1,583 | +50 | +3.3% | 53,000 |
| 2024/12/13 | 1,579 | 1,628 | 1,513 | 1,533 | -6 | -0.4% | 46,000 |
| 2024/12/12 | 1,560 | 1,560 | 1,497 | 1,539 | -21 | -1.3% | 35,300 |
| 2024/12/11 | 1,387 | 1,650 | 1,387 | 1,560 | +173 | +12.5% | 110,500 |
| 2024/12/10 | 1,499 | 1,499 | 1,384 | 1,387 | -115 | -7.7% | 25,700 |
| 2024/12/09 | 1,563 | 1,619 | 1,498 | 1,502 | +69 | +4.8% | 81,200 |
| 2024/12/06 | 1,307 | 1,450 | 1,300 | 1,433 | +156 | +12.2% | 42,400 |
| 2024/12/05 | 1,350 | 1,370 | 1,267 | 1,277 | -73 | -5.4% | 23,100 |
| 2024/12/04 | 1,286 | 1,378 | 1,281 | 1,350 | +64 | +5% | 23,000 |
| 2024/12/03 | 1,303 | 1,315 | 1,268 | 1,286 | -29 | -2.2% | 16,900 |
51～
100
件表示中 / 455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 | 170,600円 | +10.0% | +29.5% | 0.00% | 16.96倍 | 3.15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 |
| フィスコ | 12,800円 | +2.3% | - | 0.00% | 196.92倍 | 25.05倍 |
|
金融・経済情報が柱。上場企業のＩＲ支援も。暗号資産も展開。ネクス、ＣＡＩＣＡ、クシムと親密 |
| ＫＬａｂ | 11,300円 | +20.4% | - | 0.00% | - | 0.56倍 |
|
スマホゲーム開発・運営。「キャプテン翼」などアニメや漫画など有力ＩＰ得意で海外でも実績 |
| インプレス | 15,600円 | +0.7% | - | 2.56% | 114.71倍 | 0.58倍 |
|
出版、ＩＴ双方に立脚、ネット関連出版の草分け。デジタルコンテンツ強化。傘下に山と渓谷社 |
| オービーシステ | 245,100円 | +22.3% | +25.5% | 4.08% | 9.58倍 | 1.11倍 |
|
地銀軸に金融に強いＳＩ。小売り、医療、社会公共と幅広く手がける。日立Ｇ向け約７割と安定 |
市場注目の銘柄
チャート関連のコラム
