アライドアーキテクツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,057 | 1,070 | 1,035 | 1,041 | -15 | -1.4% | 507,800 |
| 2022/11/09 | 1,029 | 1,060 | 1,027 | 1,056 | +31 | +3% | 214,900 |
| 2022/11/08 | 1,042 | 1,051 | 1,014 | 1,025 | -13 | -1.3% | 191,500 |
| 2022/11/07 | 1,020 | 1,041 | 1,011 | 1,038 | +23 | +2.3% | 148,900 |
| 2022/11/04 | 1,001 | 1,019 | 1,001 | 1,015 | -5 | -0.5% | 146,000 |
| 2022/11/02 | 1,018 | 1,031 | 1,011 | 1,020 | -13 | -1.3% | 103,000 |
| 2022/11/01 | 1,053 | 1,061 | 1,022 | 1,033 | -26 | -2.5% | 183,700 |
| 2022/10/31 | 1,053 | 1,065 | 1,037 | 1,059 | +19 | +1.8% | 183,700 |
| 2022/10/28 | 1,030 | 1,057 | 1,026 | 1,040 | +7 | +0.7% | 106,700 |
| 2022/10/27 | 1,081 | 1,081 | 1,033 | 1,033 | -49 | -4.5% | 179,300 |
| 2022/10/26 | 1,098 | 1,102 | 1,061 | 1,082 | -16 | -1.5% | 225,500 |
| 2022/10/25 | 1,109 | 1,116 | 1,095 | 1,098 | ±0 | ±0% | 110,200 |
| 2022/10/24 | 1,097 | 1,112 | 1,093 | 1,098 | +28 | +2.6% | 172,900 |
| 2022/10/21 | 1,123 | 1,133 | 1,069 | 1,070 | -61 | -5.4% | 289,900 |
| 2022/10/20 | 1,138 | 1,152 | 1,112 | 1,131 | -7 | -0.6% | 205,300 |
| 2022/10/19 | 1,127 | 1,143 | 1,102 | 1,138 | +10 | +0.9% | 208,600 |
| 2022/10/18 | 1,120 | 1,131 | 1,105 | 1,128 | +30 | +2.7% | 218,100 |
| 2022/10/17 | 1,071 | 1,109 | 1,071 | 1,098 | +10 | +0.9% | 191,200 |
| 2022/10/14 | 1,075 | 1,108 | 1,070 | 1,088 | +48 | +4.6% | 299,500 |
| 2022/10/13 | 1,058 | 1,071 | 1,039 | 1,040 | -9 | -0.9% | 231,700 |
| 2022/10/12 | 1,006 | 1,057 | 1,002 | 1,049 | +35 | +3.5% | 208,000 |
| 2022/10/11 | 1,021 | 1,042 | 1,011 | 1,014 | -27 | -2.6% | 204,800 |
| 2022/10/07 | 1,011 | 1,054 | 1,011 | 1,041 | +26 | +2.6% | 197,900 |
| 2022/10/06 | 1,005 | 1,028 | 1,002 | 1,015 | +4 | +0.4% | 162,100 |
| 2022/10/05 | 1,024 | 1,033 | 1,002 | 1,011 | +3 | +0.3% | 188,000 |
| 2022/10/04 | 1,016 | 1,025 | 992 | 1,008 | +23 | +2.3% | 302,300 |
| 2022/10/03 | 966 | 988 | 931 | 985 | +4 | +0.4% | 291,100 |
| 2022/09/30 | 970 | 981 | 948 | 981 | -4 | -0.4% | 302,500 |
| 2022/09/29 | 986 | 1,006 | 974 | 985 | +29 | +3% | 263,400 |
| 2022/09/28 | 978 | 985 | 939 | 956 | -30 | -3% | 335,000 |
| 2022/09/27 | 980 | 1,007 | 980 | 986 | +21 | +2.2% | 315,700 |
| 2022/09/26 | 972 | 993 | 957 | 965 | -37 | -3.7% | 373,000 |
| 2022/09/22 | 956 | 1,015 | 940 | 1,002 | +46 | +4.8% | 623,900 |
| 2022/09/21 | 980 | 998 | 924 | 956 | -33 | -3.3% | 887,500 |
| 2022/09/20 | 1,003 | 1,034 | 974 | 989 | -19 | -1.9% | 1,062,600 |
| 2022/09/16 | 1,160 | 1,171 | 980 | 1,008 | -156 | -13.4% | 2,539,300 |
| 2022/09/15 | 1,145 | 1,185 | 1,138 | 1,164 | +28 | +2.5% | 442,900 |
| 2022/09/14 | 1,104 | 1,154 | 1,101 | 1,136 | -14 | -1.2% | 385,400 |
| 2022/09/13 | 1,153 | 1,162 | 1,122 | 1,150 | -3 | -0.3% | 574,300 |
| 2022/09/12 | 1,142 | 1,196 | 1,130 | 1,153 | +34 | +3% | 769,900 |
| 2022/09/09 | 1,114 | 1,142 | 1,095 | 1,119 | +5 | +0.4% | 766,100 |
| 2022/09/08 | 1,129 | 1,135 | 1,085 | 1,114 | +7 | +0.6% | 893,200 |
| 2022/09/07 | 1,123 | 1,133 | 1,062 | 1,107 | -3 | -0.3% | 851,000 |
| 2022/09/06 | 1,155 | 1,157 | 1,108 | 1,110 | -16 | -1.4% | 1,104,600 |
| 2022/09/05 | 1,065 | 1,158 | 1,055 | 1,126 | +83 | +8% | 2,140,300 |
| 2022/09/02 | 1,047 | 1,054 | 1,001 | 1,043 | +14 | +1.4% | 1,007,200 |
| 2022/09/01 | 1,039 | 1,068 | 1,002 | 1,029 | -15 | -1.4% | 1,507,100 |
| 2022/08/31 | 1,003 | 1,046 | 974 | 1,044 | +32 | +3.2% | 1,218,600 |
| 2022/08/30 | 1,030 | 1,042 | 1,009 | 1,012 | -13 | -1.3% | 684,300 |
| 2022/08/29 | 1,025 | 1,043 | 1,002 | 1,025 | -40 | -3.8% | 1,422,700 |
501～
550
件表示中 / 2684件
類似銘柄と比較する
現在ご覧いただいている「アライドアーキ」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 |
|---|---|---|---|---|---|---|---|---|
| アライドアーキ | 18,200円 | -18.0% | - | 0.00% | - | 0.99倍 |
|
自社開発ＳａａＳやＳＮＳ活用、デジタル人材を通じ企業のマーケティングＤＸ支援。海外育成 |
| 川崎地質 | 246,400円 | +0.8% | +142.1% | 2.03% | 7.95倍 | 0.48倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
| ＴＤＳＥ | 118,000円 | +3.7% | -49.6% | 0.85% | 25.91倍 | 1.16倍 |
|
ＡＩ技術によるデータ解析で経営診断サービスを提供。ＳＮＳデータ分析に強み。ＤＸ推進も |
| ビズメイツ | 161,600円 | +10.6% | +5.7% | 1.86% | 12.28倍 | 1.61倍 |
|
ビジネスに特化したオンライン英会話展開、講師はフィリピン人主体。外国人ＩＴ人材紹介も |
| ａｎｆａｃ | 23,000円 | - | - | 0.00% | - | 2.14倍 |
|
出版社と協業し漫画アプリ展開。占いサービスが成長中。ＩｏＴ活用したホテルの運営も行う |
市場注目の銘柄
チャート関連のコラム
