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 |
|---|---|---|---|---|---|---|---|
| 2018/05/31 | 1,450 | 1,480 | 1,441 | 1,476 | +37 | +2.6% | 179,000 |
| 2018/05/30 | 1,403 | 1,445 | 1,403 | 1,439 | -4 | -0.3% | 223,000 |
| 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～
1494
件表示中 / 1494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 | 25,600円 | +16.8% | +116.7% | 0.00% | 43.24倍 | 1.34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 |
| サニックス | 33,500円 | +3.7% | +94.2% | 0.00% | 6.42倍 | 2.21倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理や売電に加え新電力事業に進出 |
| 人夢技術 | 170,600円 | +8.0% | -9.1% | 4.10% | 8.97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 |
| Ｔ＆Ｇニーズ | 107,200円 | +1.0% | +11.6% | 1.87% | 9.20倍 | 0.97倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
| 幼児活動 | 132,400円 | +4.1% | +1.3% | 1.66% | 13.62倍 | 1.59倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
市場注目の銘柄
チャート関連のコラム
