5578 ARアドバンストテクノロジ

5578
2024/09/17
時価
41億円
PER 予
11.59倍
2023年以降
22.08-47.66倍
(2023-2023年)
PBR
2.24倍
2023年以降
4.33-9.34倍
(2023-2023年)
配当 予
0%
ROE 予
19.36%
ROA 予
8.07%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,254
始値
1,269
高値
1,275
安値
1,238
終値 +0.48%
1,260
出来高 -53.75%
3,700

乖離率

株価(5日)
移動平均値
-1.72%
1,282
株価(25日)
移動平均値
-9.03%
1,385
出来高(5日)
移動平均値
-54.77%
8,180

2024/04/24~2024/09/18

株価推移

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
09/181,2691,2751,2381,260+0.48%3,70042億1510万-9.03%11.642.25
09/171,3121,3121,2441,254-3.69%8,00041億9503万-9.72%11.592.24
09/131,2891,3261,2711,302+0.62%4,80043億5560万-6.2%12.032.33
09/121,2841,3151,2841,294-0.61%3,60043億2884万-6.77%11.962.32
09/111,3121,3361,2301,302-2.84%20,80043億5560万-6.33%12.032.33
09/101,3001,3451,2971,340+0.75%6,30044億8272万-3.6%12.382.4
09/091,3101,3301,2721,330-1.41%7,90044億4927万-3.69%12.292.38
09/061,3221,3731,3201,349-0.22%6,80045億1283万-2.88%12.472.41
09/051,3071,3901,3071,352+1.2%3,90045億2287万-3.64%12.492.42
09/041,3971,4281,3311,336-6.51%14,40044億6934万-5.98%12.352.39
09/031,3921,5431,3851,429+1.28%31,30047億8046万-0.97%13.212.56
09/021,4301,4341,3881,411-1.33%4,20047億2024万-3.36%13.042.52
08/301,4111,4301,4051,430-0.35%3,80047億8380万-3.18%13.212.56
08/291,3961,4461,3961,435-2.25%4,30048億53万-3.95%13.262.57
08/281,4471,4811,4221,468-0.61%6,10049億1092万-2.85%13.572.63
08/271,4221,5101,3881,477+4.01%7,30049億4103万-3.34%13.652.64
08/261,4011,4271,3851,420+1.57%6,20047億5035万-8.03%13.122.54
08/231,4201,4261,3981,398-2.24%2,80046億7675万-10.61%12.922.5
08/221,4221,4471,4061,4300%3,30047億8380万-9.89%13.212.56
08/211,4251,4431,4251,430-2.92%5,10047億8094万-11.12%13.212.56
08/201,4261,4731,4251,473+3.3%6,90049億2471万-9.63%13.612.64
08/191,4511,4651,4151,426-1.66%7,10047億6757万-13.73%13.182.55
08/161,4301,4501,3761,450+1.4%7,70048億4781万-13.38%13.42.59
08/151,4701,4701,3601,430+1.42%7,60047億8094万-15.68%13.212.56
08/141,3541,4301,3541,410+5.15%5,90047億1408万-17.98%13.032.52
08/131,2541,3411,2461,341+8.58%14,90044億8339万-22.98%12.392.4
08/091,2971,2971,2151,235-4.78%15,80041億2900万-30.19%11.412.21
08/081,2901,3491,2901,297-3.93%3,90043億3628万-27.9%11.992.32
08/071,3091,3541,2391,350+3.13%12,30045億1348万-26.11%12.482.42
08/061,2691,3721,1801,309+16.98%17,10043億7640万-29.36%12.12.34
08/051,3511,3511,1191,119-26.33%59,70037億4117万-40.48%10.342
08/021,6201,6401,5011,519-11.17%16,10050億7850万-20.6%14.042.72
08/011,8001,8001,7061,710-5.16%8,90057億1707万-11.4%15.83.06
07/311,8701,8701,8031,803-3.43%9,30060億2800万-7.06%16.663.23
07/301,8491,8731,8201,867+0.86%3,50062億4197万-3.91%17.253.34
07/291,8841,8891,8361,851-0.22%3,80061億8848万-4.78%17.13.31
07/261,8391,8891,8091,855+0.82%3,90062億185万-4.63%17.143.32
07/251,8211,8401,7841,840-1.13%8,90061億5170万-5.4%173.29
07/241,8991,9251,8551,861-2.31%8,40062億2191万-4.32%17.23.33
07/231,8741,9381,8651,905+1.65%5,30063億6902万-2.16%17.63.41
07/221,9271,9271,8711,874-2.8%4,70062億6538万-3.7%17.323.35
07/191,9581,9861,9271,928-1.53%5,00064億4592万-0.98%17.823.45
07/181,9701,9871,9511,958-1.51%6,20065億4622万+0.72%18.093.5
07/171,9522,0051,9501,988+1.58%4,40066億4652万+2.42%18.373.56
07/162,0842,0841,9401,957-3.79%23,20065億4287万+1.03%18.083.5
07/121,9612,0651,9262,034+3.62%11,30068億31万+4.95%18.83.64
07/111,9861,9861,9301,963-1.41%3,30065億6293万+1.5%18.143.51
07/101,9991,9991,9401,991-0.4%3,40066億5655万+3.11%18.43.56
07/091,9832,0001,9461,999+0.86%5,80066億8329万+3.63%18.473.58
07/082,0402,0401,9811,982-2.84%2,70066億2646万+2.75%18.323.55
07/051,9772,0401,9552,040+3.4%6,40068億2037万+6.03%18.853.65
07/042,0072,0101,9711,973-1.79%3,30065億9637万+2.76%18.233.53
07/031,9982,0101,9582,009+1.11%4,80067億1672万+4.91%18.573.59
07/021,9321,9871,9301,987+0.3%3,50066億4317万+3.92%18.363.56
07/011,9861,9861,9151,981+1.54%4,10066億2311万+3.61%18.313.54
06/281,9511,9901,9511,951-0.2%60065億2281万+2.36%18.033.49
06/271,9972,0001,9401,955+0.83%5,50065億3619万+2.79%18.073.5
06/261,8891,9501,8631,939+2.65%9,40064億8269万+2.05%17.923.47
06/251,9011,9011,8631,889+0.05%70063億1553万-0.32%17.463.38
06/241,8971,8971,8551,888+1.18%2,00063億1218万-0.32%17.453.38
06/211,8671,8671,8331,866-0.05%1,60062億2751万-1.63%17.243.34
06/201,8501,8701,8401,867+0.92%2,40062億3085万-1.74%17.253.34
06/191,8941,8941,8401,850-2.37%3,20061億7411万-2.68%17.13.31
06/181,8741,8951,8581,895+1.07%4,70063億2429万-0.58%17.513.39
06/171,9211,9211,8601,875-1.21%3,40062億5755万-1.78%17.333.36
06/141,8561,8991,8561,898+1.99%3,90063億3430万-0.78%17.543.4
06/131,8791,9281,8611,861-1.64%5,80062億1082万-2.82%17.23.33
06/121,9011,9391,8851,892-0.16%3,10063億1428万-1.41%17.483.39
06/111,9611,9611,8911,895-3.51%4,90063億2429万-1.56%17.513.39
06/101,9401,9721,8911,964+1.45%3,40065億5457万+1.92%18.153.51
06/071,9001,9361,8601,936+2.43%2,80064億6112万+0.57%17.893.46
06/061,9731,9731,8811,890-3.23%6,60063億761万-1.77%17.473.38
06/051,9972,0011,8851,953-2.2%6,30065億1786万+1.51%18.053.49
06/041,8562,0151,8561,997+7.6%13,40066億6470万+4.01%18.453.57
06/031,9721,9721,8561,856-4.08%5,00061億9414万-3.18%17.153.32
05/311,8201,9911,8201,935+4.54%14,60064億5779万+0.89%17.883.45
05/301,8991,9191,8511,851-3.79%7,60061億7745万-3.29%17.13.3
05/292,0802,0801,9101,924-3.8%27,20064億2108万+0.58%17.783.43
05/281,8792,0351,8602,000+10.13%24,90066億7472万+4.82%18.483.57
05/271,8601,8601,8111,816-2.89%4,10060億6064万-4.62%16.783.24
05/241,8931,8931,8391,870-1.22%3,60062億4086万-1.89%17.283.34
05/231,8381,9101,8041,893+5.05%7,40063億1762万-0.58%17.493.38
05/221,8781,8781,8021,802-4.45%7,90060億1392万-5.46%16.653.22
05/211,9421,9421,8691,886-2.88%4,60062億8256万-1.87%17.433.36
05/201,9031,9731,9031,942-0.05%8,50064億6911万+0.31%17.953.46
05/171,9091,9611,9011,943+1.83%5,10064億7244万-0.46%17.963.46
05/161,9381,9381,8801,908-3.54%7,20063億5585万-2.95%17.633.4
05/152,0002,0001,9481,978+0.92%4,10065億8903万-0.15%18.283.52
05/141,9651,9851,9601,960-0.51%4,60065億2907万-1.71%18.113.49
05/131,9482,0011,9461,970+0.82%3,20065億6238万-2.04%18.23.51
05/101,9681,9811,9511,954-0.71%3,60065億908万-3.55%18.063.48
05/092,0482,0481,9551,968-3.72%11,00065億5572万-3.72%18.193.51
05/081,9312,0991,9312,044+5.85%33,30068億889万-0.97%18.893.64
05/071,9341,9751,9171,931+1.05%19,80064億3246万-7.25%17.843.44
05/021,9201,9601,9101,911-0.1%18,90063億6584万-9.13%17.663.4
05/011,8621,9761,8621,913+1.38%21,90063億7250万-9.98%17.683.41
04/301,8761,9361,8591,887+0.86%15,70062億8589万-12.19%17.443.36
04/261,9031,9301,8551,871-1.68%10,50062億3260万-13.9%17.293.33
04/251,8681,9231,8441,903+0.9%11,50063億3919万-13.54%17.593.39
04/241,8271,8981,8271,886+3.23%10,60062億8256万-15.46%17.433.36

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2023年
8月期
4,990
6/28
2,312
8/18
8,237,900
6/28
+5.19%
8/29
-19.6%
7/31
最新1,260
2024/9/18
3,700-9.03%
1,385