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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 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 |
| 2017/04/10 | 3,895 | 4,015 | 3,805 | 3,980 | +195 | +5.2% | 289,300 |
| 2017/04/07 | 3,690 | 3,845 | 3,570 | 3,785 | +90 | +2.4% | 225,800 |
| 2017/04/06 | 3,630 | 3,695 | 3,515 | 3,695 | +65 | +1.8% | 130,400 |
| 2017/04/05 | 3,590 | 3,710 | 3,480 | 3,630 | ±0 | ±0% | 117,100 |
| 2017/04/04 | 3,795 | 3,845 | 3,455 | 3,630 | -120 | -3.2% | 203,900 |
| 2017/04/03 | 3,750 | 3,860 | 3,680 | 3,750 | +50 | +1.4% | 163,000 |
| 2017/03/31 | 3,600 | 3,775 | 3,600 | 3,700 | +105 | +2.9% | 123,100 |
| 2017/03/30 | 3,650 | 3,830 | 3,560 | 3,595 | -30 | -0.8% | 242,400 |
| 2017/03/29 | 3,410 | 3,640 | 3,410 | 3,625 | +230 | +6.8% | 110,700 |
| 2017/03/28 | 3,460 | 3,485 | 3,360 | 3,395 | -55 | -1.6% | 64,000 |
| 2017/03/27 | 3,595 | 3,595 | 3,420 | 3,450 | -150 | -4.2% | 90,900 |
| 2017/03/24 | 3,635 | 3,645 | 3,525 | 3,600 | -35 | -1% | 101,400 |
| 2017/03/23 | 3,405 | 3,660 | 3,405 | 3,635 | +235 | +6.9% | 162,800 |
| 2017/03/22 | 3,430 | 3,590 | 3,390 | 3,400 | -170 | -4.8% | 99,300 |
| 2017/03/21 | 3,495 | 3,595 | 3,390 | 3,570 | +75 | +2.1% | 97,900 |
| 2017/03/17 | 3,520 | 3,540 | 3,360 | 3,495 | -25 | -0.7% | 128,100 |
| 2017/03/16 | 3,270 | 3,525 | 3,260 | 3,520 | +245 | +7.5% | 138,000 |
| 2017/03/15 | 3,205 | 3,350 | 3,170 | 3,275 | +130 | +4.1% | 131,700 |
| 2017/03/14 | 3,140 | 3,185 | 3,100 | 3,145 | -25 | -0.8% | 69,200 |
| 2017/03/13 | 3,260 | 3,370 | 3,170 | 3,170 | -125 | -3.8% | 135,700 |
| 2017/03/10 | 3,420 | 3,430 | 3,270 | 3,295 | -80 | -2.4% | 104,400 |
| 2017/03/09 | 3,510 | 3,535 | 3,340 | 3,375 | -165 | -4.7% | 150,900 |
| 2017/03/08 | 3,450 | 3,600 | 3,390 | 3,540 | +160 | +4.7% | 273,600 |
| 2017/03/07 | 3,375 | 3,425 | 3,320 | 3,380 | +15 | +0.4% | 75,300 |
| 2017/03/06 | 3,340 | 3,475 | 3,290 | 3,365 | +10 | +0.3% | 151,000 |
| 2017/03/03 | 3,650 | 3,690 | 3,330 | 3,355 | -200 | -5.6% | 380,700 |
| 2017/03/02 | 3,385 | 3,590 | 3,255 | 3,555 | +240 | +7.2% | 331,500 |
| 2017/03/01 | 3,380 | 3,395 | 3,205 | 3,315 | -70 | -2.1% | 213,300 |
| 2017/02/28 | 3,400 | 3,565 | 3,305 | 3,385 | +25 | +0.7% | 213,200 |
| 2017/02/27 | 3,525 | 3,525 | 3,350 | 3,360 | -135 | -3.9% | 194,200 |
| 2017/02/24 | 3,455 | 3,590 | 3,370 | 3,495 | -20 | -0.6% | 289,000 |
| 2017/02/23 | 3,625 | 3,655 | 3,470 | 3,515 | -40 | -1.1% | 265,300 |
| 2017/02/22 | 3,845 | 3,885 | 3,485 | 3,555 | +25 | +0.7% | 938,000 |
2001～
2050
件表示中 / 2838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 | 21,600円 | -27.8% | - | 0.00% | - | 1.29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 |
| エヌ・シー・エヌ | 97,500円 | +11.0% | +11.6% | 3.18% | 12.69倍 | 1.41倍 |
|
耐震性の高い独自木造建築システムを工務店中心に提供。構造計算料や建築部材販売が収益柱 |
| インターグ | - | +10.5% | -66.8% | - | - | - |
|
- |
| シダー | 26,500円 | +0.4% | -40.7% | 2.26% | 11.85倍 | 2.00倍 |
|
デイサービス、有料老人ホームが２本柱の中堅。リハビリに強み。地元福岡から全国展開図る |
| パパネッツ | 166,100円 | +5.5% | +17.7% | 1.81% | 10.00倍 | 2.24倍 |
|
不動産管理会社のサポート事業を主に展開。物件の巡回点検受託と家具等の配送・設置が２本柱 |
市場注目の銘柄
チャート関連のコラム
