ＲＰＡホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/05/29 | 1,513 | 1,513 | 1,430 | 1,443 | -74 | -4.9% | 383,000 |
| 2018/05/28 | 1,512 | 1,537 | 1,501 | 1,517 | -5 | -0.3% | 137,000 |
| 2018/05/25 | 1,515 | 1,544 | 1,508 | 1,522 | -7 | -0.5% | 153,000 |
| 2018/05/24 | 1,591 | 1,592 | 1,525 | 1,529 | -41 | -2.6% | 162,000 |
| 2018/05/23 | 1,600 | 1,608 | 1,540 | 1,570 | -41 | -2.5% | 266,000 |
| 2018/05/22 | 1,578 | 1,617 | 1,561 | 1,611 | +59 | +3.8% | 374,000 |
| 2018/05/21 | 1,580 | 1,627 | 1,540 | 1,552 | -28 | -1.8% | 499,000 |
| 2018/05/18 | 1,590 | 1,596 | 1,536 | 1,580 | +34 | +2.2% | 585,000 |
| 2018/05/17 | 1,430 | 1,548 | 1,430 | 1,546 | +129 | +9.1% | 864,000 |
| 2018/05/16 | 1,400 | 1,439 | 1,378 | 1,417 | +12 | +0.9% | 407,000 |
| 2018/05/15 | 1,410 | 1,439 | 1,405 | 1,405 | +3 | +0.2% | 391,000 |
| 2018/05/14 | 1,452 | 1,452 | 1,399 | 1,402 | -43 | -3% | 386,000 |
| 2018/05/11 | 1,458 | 1,486 | 1,430 | 1,445 | +7 | +0.5% | 281,000 |
| 2018/05/10 | 1,507 | 1,514 | 1,352 | 1,438 | -66 | -4.4% | 988,000 |
| 2018/05/09 | 1,553 | 1,553 | 1,489 | 1,504 | -66 | -4.2% | 475,000 |
| 2018/05/08 | 1,623 | 1,630 | 1,558 | 1,570 | -40 | -2.5% | 492,000 |
| 2018/05/07 | 1,675 | 1,684 | 1,610 | 1,610 | -40 | -2.4% | 325,000 |
| 2018/05/02 | 1,632 | 1,662 | 1,607 | 1,650 | +40 | +2.5% | 235,000 |
| 2018/05/01 | 1,636 | 1,685 | 1,606 | 1,610 | -11 | -0.7% | 273,000 |
| 2018/04/27 | 1,663 | 1,670 | 1,603 | 1,621 | -21 | -1.3% | 424,000 |
| 2018/04/26 | 1,703 | 1,725 | 1,621 | 1,642 | -75 | -4.4% | 830,000 |
| 2018/04/25 | 1,710 | 1,792 | 1,690 | 1,717 | -33 | -1.9% | 1,541,000 |
| 2018/04/24 | 1,656 | 1,765 | 1,640 | 1,750 | +120 | +7.4% | 1,357,000 |
| 2018/04/23 | 1,657 | 1,689 | 1,611 | 1,630 | -32 | -1.9% | 632,000 |
| 2018/04/20 | 1,760 | 1,820 | 1,659 | 1,662 | -78 | -4.5% | 1,637,000 |
| 2018/04/19 | 1,760 | 1,780 | 1,705 | 1,740 | -20 | -1.1% | 1,123,000 |
| 2018/04/18 | 1,650 | 1,774 | 1,630 | 1,760 | +149 | +9.2% | 1,951,000 |
| 2018/04/17 | 1,636 | 1,654 | 1,543 | 1,611 | +11 | +0.7% | 919,000 |
| 2018/04/16 | 1,652 | 1,699 | 1,524 | 1,600 | -81 | -4.8% | 1,303,000 |
| 2018/04/13 | 1,739 | 1,763 | 1,681 | 1,681 | +3 | +0.2% | 870,000 |
| 2018/04/12 | 1,713 | 1,770 | 1,666 | 1,678 | -49 | -2.8% | 1,170,000 |
| 2018/04/11 | 1,882 | 1,889 | 1,720 | 1,727 | -136 | -7.3% | 1,485,000 |
| 2018/04/10 | 1,910 | 1,978 | 1,837 | 1,863 | -85 | -4.4% | 2,526,000 |
| 2018/04/09 | 1,843 | 1,989 | 1,730 | 1,948 | +140 | +7.7% | 4,333,000 |
| 2018/04/06 | 1,979 | 1,997 | 1,800 | 1,808 | -187 | -9.4% | 3,452,000 |
| 2018/04/05 | 1,925 | 1,999 | 1,895 | 1,995 | +145 | +7.8% | 5,117,000 |
| 2018/04/04 | 1,850 | 1,927 | 1,756 | 1,850 | -17 | -0.9% | 4,480,000 |
| 2018/04/03 | 1,580 | 1,900 | 1,575 | 1,867 | +274 | +17.2% | 9,407,000 |
| 2018/04/02 | 1,539 | 1,683 | 1,525 | 1,593 | +54 | +3.5% | 4,142,000 |
| 2018/03/30 | 1,497 | 1,629 | 1,485 | 1,539 | +9 | +0.6% | 3,422,000 |
| 2018/03/29 | 1,660 | 1,680 | 1,472 | 1,530 | -114 | -6.9% | 9,861,000 |
| 2018/03/28 | 1,428 | 1,725 | 1,428 | 1,644 | - | - | 8,889,000 |
1451～
1492
件表示中 / 1492件
類似銘柄と比較する
現在ご覧いただいている「ＲＰＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＲＰＡ | 26,600円 | +16.8% | +116.7% | 0.00% | 44.93倍 | 1.39倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| ＦフォースＧ | 64,500円 | +5.8% | +11.2% | 0.00% | 35.21倍 | 5.98倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| マイクロ波化 | 106,000円 | +51.9% | +26.9% | 0.00% | - | 11.45倍 |
|
電子レンジなどに使われるマイクロ波を用いる製造プロセスを開発。大阪大発。共同開発主体 |
| ジーニー | 89,900円 | +30.1% | -34.2% | 0.00% | 12.24倍 | 2.36倍 |
|
ネット媒体の広告枠を自動売買する広告販売代理事業が柱。マーケティング自動化を育成 |
| 人夢技術 | 171,600円 | +8.0% | -9.1% | 4.08% | 9.02倍 | 0.74倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
市場注目の銘柄
チャート関連のコラム
