5578 ARアドバンストテクノロジ

5578
2024/03/28
時価
81億円
PER 予
22.52倍
2023年以降
22.08-47.66倍
(2023-2023年)
PBR
4.58倍
2023年以降
4.33-9.34倍
(2023-2023年)
配当 予
0%
ROE 予
20.33%
ROA 予
8.45%
資料
Link
CSV,JSON

時価総額

2023年8月31日
90億8240万

2023/10/30~2024/03/28

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/282,4422,4972,4422,454-0.24%7,80081億5375万-6.44%22.524.58
03/272,4992,5232,4602,460-1.56%8,70081億7369万-6.53%22.584.59
03/262,5152,5422,4812,4990%9,90083億327万-5.38%22.944.66
03/252,5602,5982,4912,499-2.38%18,80083億327万-5.52%22.944.66
03/222,6452,6632,5512,560-3.76%23,50085億595万-3.51%23.54.78
03/212,7102,7372,6512,660-1.34%29,10088億3120万0%24.414.96
03/192,5992,6982,5852,696+3.93%39,90089億5072万+1.74%24.745.03
03/182,5252,5942,4702,594+3.88%39,00086億1208万-1.52%23.814.84
03/152,4472,5142,4102,497+0.24%25,00082億9004万-4.73%22.924.66
03/142,4532,4912,4202,491-0.48%27,40082億7012万-4.71%22.864.65
03/132,5362,5362,4742,5030%30,40083億996万-3.99%22.974.67
03/122,4762,5362,4362,503+0.16%31,50083億996万-3.73%22.974.67
03/112,5812,6002,4312,499-6.61%72,50082億9668万-3.48%22.944.66
03/082,7522,8042,6582,676-5.27%62,90088億8432万+3.76%24.564.99
03/072,9752,9892,7912,825-4.17%72,50093億7900万+10.22%25.935.27
03/062,9432,9992,8672,948-1.5%91,10097億8736万+16.02%27.065.5
03/052,7602,9932,6702,993+10.52%162,90099億3676万+18.96%27.475.58
03/042,5652,7192,5652,708+6.74%57,20089億9056万+8.71%24.865.05
03/012,5302,5752,4952,537+0.28%44,30084億2284万+2.46%23.294.73
02/292,5762,5952,5112,530-3.98%58,20083億9960万+2.55%23.224.72
02/282,7302,7772,6122,635-2.62%67,40087億4820万+7.2%24.194.92
02/272,8502,8502,6572,706-3.97%101,50089億8392万+10.77%24.845.05
02/262,6522,9252,6522,818+6.74%199,90093億5576万+16.25%25.865.26
02/222,7462,7552,6162,640+0.23%81,10087億6480万+10.14%24.234.93
02/212,7502,8002,6322,634-1.94%72,70087億315万+10.58%24.184.91
02/202,6662,7272,6202,686-0.48%49,10088億7497万+13.52%24.655.01
02/192,5612,6992,5272,699+3.97%54,80089億1792万+14.9%24.775.04
02/162,6852,7952,5912,596-3.31%120,50085億7759万+10.94%23.834.84
02/152,8252,8252,6562,685-2.33%193,40088億7166万+15.19%24.645.01
02/142,5002,7802,4572,749+14.54%506,10090億8313万+18.64%25.235.13
02/132,3582,4202,3392,400+4.03%30,30079億2998万+4.44%22.034.48
02/092,2652,3402,2602,307+1.85%8,50076億2269万+0.79%21.174.3
02/082,3192,3392,2312,265-2.37%14,30074億8392万-1.05%20.794.23
02/072,3292,3302,2602,320-0.22%7,90076億6565万+1.62%21.294.33
02/062,3342,3692,2712,325+0.04%14,20076億8217万+2.11%21.344.34
02/052,2182,3382,2142,324+4.87%15,20076億7886万+2.7%21.334.34
02/022,2612,2822,2162,216-1.99%12,40073億2201万-1.6%20.344.13
02/012,2792,2792,2022,261-0.79%7,50074億7070万+0.76%20.754.22
01/312,2652,2792,2132,279+0.18%6,10075億3018万+1.83%20.924.25
01/302,3592,3592,2682,275-2.02%13,60075億1696万+1.88%20.884.24
01/292,3932,4432,3052,322-1.23%15,70076億7225万+4.17%21.314.33
01/262,3702,3702,3302,351+0.9%15,90077億6808万+5.85%21.584.39
01/252,3042,3922,3042,330+0.56%15,10076億9869万+5.48%21.394.35
01/242,3042,4002,2852,317+0.26%26,30076億5573万+5.32%21.274.32
01/232,2762,3762,1882,311+2.17%28,00076億3591万+5.57%21.214.31
01/222,2322,3832,2302,262+1.43%52,60074億352万+3.71%20.764.22
01/192,1202,2302,0892,230+4.21%33,30072億9879万+2.48%20.474.16
01/182,2422,2642,1402,140-5.31%34,20070億422万-1.56%19.643.99
01/172,2512,3432,2512,260+0.8%20,20073億9698万+3.86%20.744.22
01/162,2772,3902,2422,242-1.23%51,40073億3806万+3.22%20.584.18
01/152,3132,3202,2212,270-7.84%43,80074億2971万+4.56%20.834.24
01/122,3772,6872,2672,463+3.62%145,40080億6139万+13.71%22.614.6
01/112,3802,3902,3102,377+1.58%18,90077億7992万+10.25%21.824.44
01/102,2912,3612,2802,340+2.86%14,60076億5882万+9.04%21.484.37
01/092,2042,2852,2042,275+4.84%18,30074億4607万+6.26%20.884.24
01/052,2402,2402,1502,170-5.24%20,10071億241万+1.64%19.924.05
01/042,1232,2902,1212,290+7.26%13,30074億9517万+7.16%21.024.27
2023
12/292,1342,1772,1202,135-0.97%7,00069億8785万-0.05%19.63.98
12/281,9802,1561,9802,156+8.51%34,40070億5658万+0.65%19.794.02
12/272,0852,0851,9801,987-2.36%28,80065億345万-7.41%18.243.71
12/262,0822,1372,0172,035+0.15%17,00066億6055万-5.66%18.683.8
12/252,1002,1002,0002,032-3.33%19,30066億5073万-6.19%18.653.79
12/222,1322,1342,0062,102-2.23%11,00068億7984万-3.22%19.293.92
12/212,1202,1572,1122,150-0.92%7,10070億3695万-1.24%19.734.01
12/202,1742,2212,1372,170+2.17%15,00071億241万-0.46%19.924.05
12/192,0512,1562,0512,124+3.41%9,30069億5185万-2.61%19.493.96
12/182,0752,0751,9782,054-2.14%14,60067億2274万-5.74%18.853.83
12/152,1242,1242,0302,099+1.89%19,30068億7002万-3.76%19.273.92
12/142,1342,1342,0092,060-2.04%4,50067億4238万-5.59%18.913.84
12/132,1282,1282,0802,103-1.68%3,80068億8311万-3.58%19.33.92
12/122,1402,1402,0822,139-1.88%9,50070億94万-1.88%19.633.99
12/112,1802,1802,1052,1800%3,60071億3514万+0.28%20.014.07
12/082,1942,1942,0822,180+0.28%11,80071億3514万+0.79%20.014.07
12/072,2092,2092,1272,174-1.72%11,30071億1550万+1.16%19.954.06
12/062,1782,2122,1212,212+3.12%14,90072億3987万+3.51%20.34.13
12/052,1672,2062,1392,145-3.16%8,70070億2058万+0.85%19.694
12/042,1302,2152,1302,215+3.99%6,30072億4969万+4.53%20.334.13
12/012,1982,1982,1012,130-3.05%3,10069億7149万+1.14%19.553.97
11/302,1162,2092,1002,197+3.05%9,90071億9078万+4.67%20.164.04
11/292,2552,2552,1162,132-4.05%14,40069億7803万+2.01%19.573.92
11/282,2372,2792,2222,222-1.68%2,60072億7260万+6.78%20.394.08
11/272,3002,3002,2402,260-1.09%3,30073億9698万+9.13%20.744.15
11/242,2762,3672,2532,285+1.06%11,90074億7880万+10.87%20.974.2
11/222,2752,2802,2092,261-0.62%7,90074億25万+10.24%20.754.16
11/212,2402,3152,2302,275+0.98%12,70074億4607万+11.36%20.884.18
11/202,1762,2702,1012,253+3.35%6,80073億7406万+10.77%20.684.14
11/172,2152,2842,1182,180-1.58%16,60071億3514万+6.92%20.014.01
11/162,2352,3342,2102,215-0.89%10,00072億4969万+8.26%20.334.07
11/152,4572,4572,2262,235+1.27%41,20073億1515万+8.71%20.514.11
11/142,0982,2232,0602,207+7.61%39,50072億2351万+6.72%20.264.06
11/132,0892,1552,0512,051-2.7%8,90067億1292万-1.58%18.823.77
11/102,1152,1522,0762,108-1.54%7,40068億9948万+0.05%19.353.87
11/092,0352,1762,0272,141+5.21%24,40070億749万+0.99%19.653.93
11/082,0602,0602,0012,035-1.21%2,90066億6055万-4.73%18.683.74
11/071,9902,0841,9612,060+3.78%12,00067億4238万-4.36%18.913.79
11/061,9481,9851,9071,985+4.04%12,50064億9690万-8.61%18.223.65
11/021,8331,9101,8331,908+4.15%12,10062億4488万-12.96%17.513.51
11/011,9321,9321,7911,832-3.22%21,70059億9613万-17.18%16.813.37
10/311,9021,9081,8431,893-2.52%6,00061億9578万-15.23%17.373.48
10/301,9101,9851,9061,942-0.41%5,90063億5616万-13.84%17.823.57

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2023年
8月期
4,990
6/28
2,312
8/18
8,237,900
6/28
163億3227万75億6717万90億8240万
8/31
最新2,454
2024/3/28
7,80081億5375万