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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 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 |
| 2017/04/27 | 4,555 | 4,750 | 4,445 | 4,730 | +130 | +2.8% | 300,000 |
| 2017/04/26 | 4,410 | 4,635 | 4,370 | 4,600 | +255 | +5.9% | 286,800 |
| 2017/04/25 | 4,300 | 4,560 | 4,300 | 4,345 | +25 | +0.6% | 200,800 |
| 2017/04/24 | 4,500 | 4,510 | 4,220 | 4,320 | -150 | -3.4% | 228,800 |
| 2017/04/21 | 4,310 | 4,540 | 4,240 | 4,470 | +190 | +4.4% | 300,800 |
| 2017/04/20 | 4,380 | 4,450 | 4,215 | 4,280 | -100 | -2.3% | 267,900 |
| 2017/04/19 | 4,600 | 4,765 | 4,310 | 4,380 | -270 | -5.8% | 469,800 |
| 2017/04/18 | 4,435 | 4,650 | 4,305 | 4,650 | +280 | +6.4% | 388,200 |
| 2017/04/17 | 4,190 | 4,375 | 4,120 | 4,370 | +320 | +7.9% | 420,900 |
| 2017/04/14 | 3,905 | 4,200 | 3,905 | 4,050 | +115 | +2.9% | 352,900 |
| 2017/04/13 | 3,745 | 3,975 | 3,720 | 3,935 | +120 | +3.1% | 262,400 |
| 2017/04/12 | 3,725 | 3,895 | 3,650 | 3,815 | -25 | -0.7% | 194,100 |
| 2017/04/11 | 4,020 | 4,120 | 3,810 | 3,840 | -140 | -3.5% | 338,300 |
2001～
2050
件表示中 / 2871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 | 22,700円 | -23.5% | - | 0.00% | - | 1.84倍 |
|
自社開発ＳａａＳやデジタル人材を通じ企業のマーケティング支援。ＡＩ活用サービス育成 |
| エージェント | - | +18.7% | +31.6% | - | - | - |
|
- |
| コーチ・エィ | 136,800円 | +2.8% | -19.6% | 1.46% | 44.36倍 | 1.07倍 |
|
国内外でコーチング事業展開。組織開発支援に強み。米・中・タイに拠点。顧客の８割が上場企業 |
| エスクリ | 23,300円 | -4.3% | -65.7% | 0.00% | - | 1.01倍 |
|
直営施設で婚礼展開、建築不動産も。広済堂ＨＤが筆頭株主に。ＴＫＰなどと資本業務提携 |
| リファインバス | 95,600円 | +17.9% | +118.5% | 0.00% | 10.67倍 | 15.17倍 |
|
持株会社に移行。産業廃棄物処理と再生樹脂製造販売が柱。タイルカーペットの再資源化が強み |
市場注目の銘柄
チャート関連のコラム
