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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 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 |
| 2022/08/26 | 1,035 | 1,090 | 1,025 | 1,065 | +48 | +4.7% | 1,157,100 |
| 2022/08/25 | 1,042 | 1,052 | 1,007 | 1,017 | -12 | -1.2% | 323,200 |
| 2022/08/24 | 1,059 | 1,079 | 1,025 | 1,029 | -22 | -2.1% | 318,300 |
| 2022/08/23 | 1,038 | 1,072 | 1,001 | 1,051 | -7 | -0.7% | 517,100 |
| 2022/08/22 | 1,078 | 1,105 | 1,042 | 1,058 | -45 | -4.1% | 404,300 |
601～
650
件表示中 / 2779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 | 17,400円 | -18.0% | - | 0.00% | - | 0.94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 |
| エスクリ | 18,200円 | +2.0% | +7.5% | 0.00% | 9.46倍 | 0.43倍 |
|
直営施設で婚礼展開、店舗は都市型とビルイン型に特徴。ＳＢＩＨＤ、ＴＫＰと資本業務提携 |
| スマサポ | 103,900円 | +12.2% | +78.6% | 0.00% | 14.87倍 | 5.67倍 |
|
入居者向けにネット回線などの案内行う「スマサポサンキューコール」による紹介手数料が柱 |
| 日パレット | 153,000円 | -5.8% | -29.6% | 2.61% | 5.96倍 | 0.38倍 |
|
関西発祥で、輸送用パレットや機器レンタル大手。直営、委託デポ約２００カ所。全国展開 |
| コレックＨＤ | 33,400円 | +41.8% | +90.4% | 2.69% | 7.56倍 | 1.99倍 |
|
ＮＨＫの営業代行から転換。不動産仲介「イエプラ」に加え、ゲーム攻略サイト「アルテマ」運営 |
市場注目の銘柄
チャート関連のコラム
