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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,350 | 1,407 | 1,333 | 1,398 | +48 | +3.6% | 147,500 |
| 2017/07/10 | 1,345 | 1,350 | 1,302 | 1,350 | +30 | +2.3% | 118,300 |
| 2017/07/07 | 1,304 | 1,348 | 1,304 | 1,320 | -10 | -0.8% | 87,900 |
| 2017/07/06 | 1,320 | 1,375 | 1,315 | 1,330 | +26 | +2% | 161,500 |
| 2017/07/05 | 1,314 | 1,339 | 1,280 | 1,304 | -23 | -1.7% | 207,300 |
| 2017/07/04 | 1,398 | 1,399 | 1,300 | 1,327 | -72 | -5.1% | 308,600 |
| 2017/07/03 | 1,416 | 1,423 | 1,363 | 1,399 | -28 | -2% | 238,300 |
| 2017/06/30 | 1,430 | 1,455 | 1,399 | 1,427 | -63 | -4.2% | 285,800 |
| 2017/06/29 | 1,470 | 1,500 | 1,425 | 1,490 | +74 | +5.2% | 262,100 |
| 2017/06/28 | 1,537 | 1,545 | 1,378 | 1,416 | -3,194 | -69.3% | 473,600 |
| 2017/06/27 | 4,430 | 4,610 | 4,425 | 4,610 | +185 | +4.2% | 268,300 |
| 2017/06/26 | 4,275 | 4,435 | 4,250 | 4,425 | +235 | +5.6% | 194,700 |
| 2017/06/23 | 4,270 | 4,320 | 4,165 | 4,190 | +45 | +1.1% | 141,800 |
| 2017/06/22 | 4,180 | 4,240 | 4,130 | 4,145 | -75 | -1.8% | 89,200 |
| 2017/06/21 | 4,345 | 4,350 | 4,210 | 4,220 | -85 | -2% | 126,500 |
| 2017/06/20 | 4,440 | 4,475 | 4,205 | 4,305 | -75 | -1.7% | 266,500 |
| 2017/06/19 | 4,100 | 4,390 | 4,090 | 4,380 | +305 | +7.5% | 186,300 |
| 2017/06/16 | 4,120 | 4,180 | 4,045 | 4,075 | +10 | +0.2% | 48,000 |
| 2017/06/15 | 4,020 | 4,120 | 4,005 | 4,065 | +40 | +1% | 35,400 |
| 2017/06/14 | 4,080 | 4,145 | 4,025 | 4,025 | -45 | -1.1% | 36,100 |
| 2017/06/13 | 4,005 | 4,120 | 4,000 | 4,070 | +35 | +0.9% | 39,900 |
| 2017/06/12 | 4,160 | 4,160 | 4,035 | 4,035 | -85 | -2.1% | 55,900 |
| 2017/06/09 | 4,170 | 4,220 | 4,090 | 4,120 | +5 | +0.1% | 97,900 |
| 2017/06/08 | 4,015 | 4,155 | 4,015 | 4,115 | +110 | +2.7% | 69,700 |
| 2017/06/07 | 3,945 | 4,040 | 3,920 | 4,005 | +30 | +0.8% | 47,100 |
| 2017/06/06 | 4,060 | 4,090 | 3,970 | 3,975 | -95 | -2.3% | 81,800 |
| 2017/06/05 | 4,080 | 4,190 | 4,025 | 4,070 | -15 | -0.4% | 77,200 |
| 2017/06/02 | 4,215 | 4,235 | 4,005 | 4,085 | -105 | -2.5% | 176,400 |
| 2017/06/01 | 4,330 | 4,345 | 4,160 | 4,190 | -155 | -3.6% | 128,000 |
| 2017/05/31 | 4,480 | 4,480 | 4,320 | 4,345 | -75 | -1.7% | 88,000 |
| 2017/05/30 | 4,440 | 4,540 | 4,280 | 4,420 | -10 | -0.2% | 160,300 |
| 2017/05/29 | 4,280 | 4,445 | 4,270 | 4,430 | +180 | +4.2% | 153,000 |
| 2017/05/26 | 4,140 | 4,265 | 4,090 | 4,250 | +95 | +2.3% | 88,600 |
| 2017/05/25 | 4,175 | 4,340 | 4,140 | 4,155 | +35 | +0.8% | 196,400 |
| 2017/05/24 | 4,040 | 4,125 | 3,990 | 4,120 | +195 | +5% | 155,000 |
| 2017/05/23 | 3,785 | 3,995 | 3,785 | 3,925 | +140 | +3.7% | 174,600 |
| 2017/05/22 | 3,835 | 3,850 | 3,735 | 3,785 | +90 | +2.4% | 97,700 |
| 2017/05/19 | 3,755 | 3,785 | 3,690 | 3,695 | -15 | -0.4% | 57,700 |
| 2017/05/18 | 3,700 | 3,810 | 3,665 | 3,710 | -70 | -1.9% | 82,400 |
| 2017/05/17 | 3,730 | 3,855 | 3,700 | 3,780 | +85 | +2.3% | 146,800 |
| 2017/05/16 | 3,855 | 3,880 | 3,685 | 3,695 | -145 | -3.8% | 207,700 |
| 2017/05/15 | 3,725 | 3,930 | 3,655 | 3,840 | -350 | -8.4% | 400,300 |
| 2017/05/12 | 4,330 | 4,350 | 4,160 | 4,190 | -200 | -4.6% | 134,800 |
| 2017/05/11 | 4,300 | 4,425 | 4,285 | 4,390 | +135 | +3.2% | 117,200 |
| 2017/05/10 | 4,355 | 4,400 | 4,235 | 4,255 | -80 | -1.8% | 146,000 |
| 2017/05/09 | 4,455 | 4,515 | 4,290 | 4,335 | -95 | -2.1% | 175,800 |
| 2017/05/08 | 4,545 | 4,610 | 4,395 | 4,430 | -35 | -0.8% | 164,800 |
| 2017/05/02 | 4,465 | 4,500 | 4,320 | 4,465 | +5 | +0.1% | 155,500 |
| 2017/05/01 | 4,505 | 4,650 | 4,425 | 4,460 | -55 | -1.2% | 205,100 |
| 2017/04/28 | 4,755 | 4,950 | 4,465 | 4,515 | -215 | -4.5% | 450,600 |
1801～
1850
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
