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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 1,161 | 1,170 | 1,131 | 1,161 | -11 | -0.9% | 9,400 |
| 2024/10/30 | 1,132 | 1,172 | 1,111 | 1,172 | +45 | +4% | 8,200 |
| 2024/10/29 | 1,108 | 1,149 | 1,096 | 1,127 | +9 | +0.8% | 9,000 |
| 2024/10/28 | 1,104 | 1,130 | 1,104 | 1,118 | +2 | +0.2% | 3,000 |
| 2024/10/25 | 1,125 | 1,166 | 1,112 | 1,116 | -14 | -1.2% | 6,200 |
| 2024/10/24 | 1,154 | 1,154 | 1,124 | 1,130 | -26 | -2.2% | 5,200 |
| 2024/10/23 | 1,154 | 1,161 | 1,145 | 1,156 | -8 | -0.7% | 3,400 |
| 2024/10/22 | 1,175 | 1,180 | 1,155 | 1,164 | -5 | -0.4% | 4,600 |
| 2024/10/21 | 1,165 | 1,189 | 1,155 | 1,169 | -7 | -0.6% | 2,600 |
| 2024/10/18 | 1,158 | 1,189 | 1,158 | 1,176 | -12 | -1% | 3,500 |
| 2024/10/17 | 1,169 | 1,188 | 1,154 | 1,188 | +17 | +1.5% | 8,800 |
| 2024/10/16 | 1,181 | 1,199 | 1,170 | 1,171 | -35 | -2.9% | 8,800 |
| 2024/10/15 | 1,227 | 1,234 | 1,190 | 1,206 | -22 | -1.8% | 20,300 |
| 2024/10/11 | 1,205 | 1,256 | 1,195 | 1,228 | +28 | +2.3% | 11,900 |
| 2024/10/10 | 1,206 | 1,207 | 1,181 | 1,200 | -3 | -0.2% | 11,900 |
| 2024/10/09 | 1,206 | 1,213 | 1,203 | 1,203 | -3 | -0.2% | 1,800 |
| 2024/10/08 | 1,206 | 1,227 | 1,206 | 1,206 | -3 | -0.2% | 2,800 |
| 2024/10/07 | 1,227 | 1,251 | 1,208 | 1,209 | -36 | -2.9% | 16,800 |
| 2024/10/04 | 1,247 | 1,267 | 1,240 | 1,245 | -2 | -0.2% | 4,700 |
| 2024/10/03 | 1,252 | 1,266 | 1,246 | 1,247 | +1 | +0.1% | 3,300 |
| 2024/10/02 | 1,261 | 1,265 | 1,242 | 1,246 | -40 | -3.1% | 2,900 |
| 2024/10/01 | 1,333 | 1,333 | 1,260 | 1,286 | +4 | +0.3% | 8,800 |
| 2024/09/30 | 1,250 | 1,289 | 1,242 | 1,282 | -3 | -0.2% | 7,900 |
| 2024/09/27 | 1,254 | 1,298 | 1,254 | 1,285 | +11 | +0.9% | 4,900 |
| 2024/09/26 | 1,267 | 1,274 | 1,254 | 1,274 | +8 | +0.6% | 7,800 |
| 2024/09/25 | 1,285 | 1,286 | 1,256 | 1,266 | -27 | -2.1% | 3,400 |
| 2024/09/24 | 1,302 | 1,302 | 1,271 | 1,293 | -14 | -1.1% | 5,300 |
| 2024/09/20 | 1,293 | 1,308 | 1,256 | 1,307 | +14 | +1.1% | 5,600 |
| 2024/09/19 | 1,252 | 1,295 | 1,250 | 1,293 | +33 | +2.6% | 3,900 |
| 2024/09/18 | 1,269 | 1,275 | 1,238 | 1,260 | +6 | +0.5% | 3,700 |
| 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 |
151～
200
件表示中 / 484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 | 199,200円 | +10.0% | +29.5% | 0.00% | 19.81倍 | 3.68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 |
| Ｍマート | 141,000円 | +11.6% | +21.6% | 1.77% | 17.28倍 | 3.80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 |
| ＤＭＰ | 217,800円 | +5.6% | -90.8% | 0.00% | 342.45倍 | 1.90倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
| アクシス | 155,800円 | +15.6% | +10.3% | 2.89% | 10.40倍 | 1.86倍 |
|
金融機関、公的機関向け主体にシステム構築展開。車両の位置情報把握するクラウドサービスも |
| ビリングシス | 102,800円 | +13.7% | +19.6% | 2.51% | 13.93倍 | 2.28倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
市場注目の銘柄
チャート関連のコラム
