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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,312 | 1,312 | 1,244 | 1,254 | -48 | -3.7% | 8,000 |
| 2024/09/13 | 1,289 | 1,326 | 1,271 | 1,302 | +8 | +0.6% | 4,800 |
| 2024/09/12 | 1,284 | 1,315 | 1,284 | 1,294 | -8 | -0.6% | 3,600 |
| 2024/09/11 | 1,312 | 1,336 | 1,230 | 1,302 | -38 | -2.8% | 20,800 |
| 2024/09/10 | 1,300 | 1,345 | 1,297 | 1,340 | +10 | +0.8% | 6,300 |
| 2024/09/09 | 1,310 | 1,330 | 1,272 | 1,330 | -19 | -1.4% | 7,900 |
| 2024/09/06 | 1,322 | 1,373 | 1,320 | 1,349 | -3 | -0.2% | 6,800 |
| 2024/09/05 | 1,307 | 1,390 | 1,307 | 1,352 | +16 | +1.2% | 3,900 |
| 2024/09/04 | 1,397 | 1,428 | 1,331 | 1,336 | -93 | -6.5% | 14,400 |
| 2024/09/03 | 1,392 | 1,543 | 1,385 | 1,429 | +18 | +1.3% | 31,300 |
| 2024/09/02 | 1,430 | 1,434 | 1,388 | 1,411 | -19 | -1.3% | 4,200 |
| 2024/08/30 | 1,411 | 1,430 | 1,405 | 1,430 | -5 | -0.3% | 3,800 |
| 2024/08/29 | 1,396 | 1,446 | 1,396 | 1,435 | -33 | -2.2% | 4,300 |
| 2024/08/28 | 1,447 | 1,481 | 1,422 | 1,468 | -9 | -0.6% | 6,100 |
| 2024/08/27 | 1,422 | 1,510 | 1,388 | 1,477 | +57 | +4% | 7,300 |
| 2024/08/26 | 1,401 | 1,427 | 1,385 | 1,420 | +22 | +1.6% | 6,200 |
| 2024/08/23 | 1,420 | 1,426 | 1,398 | 1,398 | -32 | -2.2% | 2,800 |
| 2024/08/22 | 1,422 | 1,447 | 1,406 | 1,430 | ±0 | ±0% | 3,300 |
| 2024/08/21 | 1,425 | 1,443 | 1,425 | 1,430 | -43 | -2.9% | 5,100 |
| 2024/08/20 | 1,426 | 1,473 | 1,425 | 1,473 | +47 | +3.3% | 6,900 |
| 2024/08/19 | 1,451 | 1,465 | 1,415 | 1,426 | -24 | -1.7% | 7,100 |
| 2024/08/16 | 1,430 | 1,450 | 1,376 | 1,450 | +20 | +1.4% | 7,700 |
| 2024/08/15 | 1,470 | 1,470 | 1,360 | 1,430 | +20 | +1.4% | 7,600 |
| 2024/08/14 | 1,354 | 1,430 | 1,354 | 1,410 | +69 | +5.1% | 5,900 |
| 2024/08/13 | 1,254 | 1,341 | 1,246 | 1,341 | +106 | +8.6% | 14,900 |
| 2024/08/09 | 1,297 | 1,297 | 1,215 | 1,235 | -62 | -4.8% | 15,800 |
| 2024/08/08 | 1,290 | 1,349 | 1,290 | 1,297 | -53 | -3.9% | 3,900 |
| 2024/08/07 | 1,309 | 1,354 | 1,239 | 1,350 | +41 | +3.1% | 12,300 |
| 2024/08/06 | 1,269 | 1,372 | 1,180 | 1,309 | +190 | +17% | 17,100 |
| 2024/08/05 | 1,351 | 1,351 | 1,119 | 1,119 | -400 | -26.3% | 59,700 |
| 2024/08/02 | 1,620 | 1,640 | 1,501 | 1,519 | -191 | -11.2% | 16,100 |
| 2024/08/01 | 1,800 | 1,800 | 1,706 | 1,710 | -93 | -5.2% | 8,900 |
| 2024/07/31 | 1,870 | 1,870 | 1,803 | 1,803 | -64 | -3.4% | 9,300 |
| 2024/07/30 | 1,849 | 1,873 | 1,820 | 1,867 | +16 | +0.9% | 3,500 |
| 2024/07/29 | 1,884 | 1,889 | 1,836 | 1,851 | -4 | -0.2% | 3,800 |
| 2024/07/26 | 1,839 | 1,889 | 1,809 | 1,855 | +15 | +0.8% | 3,900 |
| 2024/07/25 | 1,821 | 1,840 | 1,784 | 1,840 | -21 | -1.1% | 8,900 |
| 2024/07/24 | 1,899 | 1,925 | 1,855 | 1,861 | -44 | -2.3% | 8,400 |
| 2024/07/23 | 1,874 | 1,938 | 1,865 | 1,905 | +31 | +1.7% | 5,300 |
| 2024/07/22 | 1,927 | 1,927 | 1,871 | 1,874 | -54 | -2.8% | 4,700 |
| 2024/07/19 | 1,958 | 1,986 | 1,927 | 1,928 | -30 | -1.5% | 5,000 |
| 2024/07/18 | 1,970 | 1,987 | 1,951 | 1,958 | -30 | -1.5% | 6,200 |
| 2024/07/17 | 1,952 | 2,005 | 1,950 | 1,988 | +31 | +1.6% | 4,400 |
| 2024/07/16 | 2,084 | 2,084 | 1,940 | 1,957 | -77 | -3.8% | 23,200 |
| 2024/07/12 | 1,961 | 2,065 | 1,926 | 2,034 | +71 | +3.6% | 11,300 |
| 2024/07/11 | 1,986 | 1,986 | 1,930 | 1,963 | -28 | -1.4% | 3,300 |
| 2024/07/10 | 1,999 | 1,999 | 1,940 | 1,991 | -8 | -0.4% | 3,400 |
| 2024/07/09 | 1,983 | 2,000 | 1,946 | 1,999 | +17 | +0.9% | 5,800 |
| 2024/07/08 | 2,040 | 2,040 | 1,981 | 1,982 | -58 | -2.8% | 2,700 |
| 2024/07/05 | 1,977 | 2,040 | 1,955 | 2,040 | +67 | +3.4% | 6,400 |
151～
200
件表示中 / 454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 | 171,100円 | +10.0% | +29.5% | 0.00% | 17.01倍 | 3.16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 |
| ゼネテック | 52,100円 | +18.9% | +26.0% | 3.45% | 12.70倍 | 2.65倍 |
|
基板製造・組み込み開発が柱。総輸入代理店契約で３次元ＣＡＭなど販売。防災位置アプリ提供 |
| データアプリ | 81,100円 | - | - | 3.08% | 29.60倍 | 1.14倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| インプレス | 15,700円 | +0.7% | - | 2.55% | 115.44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 |
| Ｍマート | 122,300円 | +11.6% | +21.6% | 2.04% | 14.99倍 | 3.30倍 |
|
業務用食材卸サイト「Ｍマート」、厨房機器・食器等卸サイト「Ｂｎｅｔ」などで電子商取引仲介 |
市場注目の銘柄
チャート関連のコラム
