RPAホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/06/01 | 1,462 | 1,500 | 1,453 | 1,456 | -20 | -1.4% | 183,000 |
2018/05/31 | 1,450 | 1,480 | 1,441 | 1,476 | +37 | +2.6% | 179,000 |
2018/05/30 | 1,403 | 1,445 | 1,403 | 1,439 | -4 | -0.3% | 223,000 |
2018/05/29 | 1,513 | 1,513 | 1,430 | 1,443 | -74 | -4.9% | 383,000 |
2018/05/28 | 1,512 | 1,537 | 1,501 | 1,517 | -5 | -0.3% | 137,000 |
2018/05/25 | 1,515 | 1,544 | 1,508 | 1,522 | -7 | -0.5% | 153,000 |
2018/05/24 | 1,591 | 1,592 | 1,525 | 1,529 | -41 | -2.6% | 162,000 |
2018/05/23 | 1,600 | 1,608 | 1,540 | 1,570 | -41 | -2.5% | 266,000 |
2018/05/22 | 1,578 | 1,617 | 1,561 | 1,611 | +59 | +3.8% | 374,000 |
2018/05/21 | 1,580 | 1,627 | 1,540 | 1,552 | -28 | -1.8% | 499,000 |
2018/05/18 | 1,590 | 1,596 | 1,536 | 1,580 | +34 | +2.2% | 585,000 |
2018/05/17 | 1,430 | 1,548 | 1,430 | 1,546 | +129 | +9.1% | 864,000 |
2018/05/16 | 1,400 | 1,439 | 1,378 | 1,417 | +12 | +0.9% | 407,000 |
2018/05/15 | 1,410 | 1,439 | 1,405 | 1,405 | +3 | +0.2% | 391,000 |
2018/05/14 | 1,452 | 1,452 | 1,399 | 1,402 | -43 | -3% | 386,000 |
2018/05/11 | 1,458 | 1,486 | 1,430 | 1,445 | +7 | +0.5% | 281,000 |
2018/05/10 | 1,507 | 1,514 | 1,352 | 1,438 | -66 | -4.4% | 988,000 |
2018/05/09 | 1,553 | 1,553 | 1,489 | 1,504 | -66 | -4.2% | 475,000 |
2018/05/08 | 1,623 | 1,630 | 1,558 | 1,570 | -40 | -2.5% | 492,000 |
2018/05/07 | 1,675 | 1,684 | 1,610 | 1,610 | -40 | -2.4% | 325,000 |
2018/05/02 | 1,632 | 1,662 | 1,607 | 1,650 | +40 | +2.5% | 235,000 |
2018/05/01 | 1,636 | 1,685 | 1,606 | 1,610 | -11 | -0.7% | 273,000 |
2018/04/27 | 1,663 | 1,670 | 1,603 | 1,621 | -21 | -1.3% | 424,000 |
2018/04/26 | 1,703 | 1,725 | 1,621 | 1,642 | -75 | -4.4% | 830,000 |
2018/04/25 | 1,710 | 1,792 | 1,690 | 1,717 | -33 | -1.9% | 1,541,000 |
2018/04/24 | 1,656 | 1,765 | 1,640 | 1,750 | +120 | +7.4% | 1,357,000 |
2018/04/23 | 1,657 | 1,689 | 1,611 | 1,630 | -32 | -1.9% | 632,000 |
2018/04/20 | 1,760 | 1,820 | 1,659 | 1,662 | -78 | -4.5% | 1,637,000 |
2018/04/19 | 1,760 | 1,780 | 1,705 | 1,740 | -20 | -1.1% | 1,123,000 |
2018/04/18 | 1,650 | 1,774 | 1,630 | 1,760 | +149 | +9.2% | 1,951,000 |
2018/04/17 | 1,636 | 1,654 | 1,543 | 1,611 | +11 | +0.7% | 919,000 |
2018/04/16 | 1,652 | 1,699 | 1,524 | 1,600 | -81 | -4.8% | 1,303,000 |
2018/04/13 | 1,739 | 1,763 | 1,681 | 1,681 | +3 | +0.2% | 870,000 |
2018/04/12 | 1,713 | 1,770 | 1,666 | 1,678 | -49 | -2.8% | 1,170,000 |
2018/04/11 | 1,882 | 1,889 | 1,720 | 1,727 | -136 | -7.3% | 1,485,000 |
2018/04/10 | 1,910 | 1,978 | 1,837 | 1,863 | -85 | -4.4% | 2,526,000 |
2018/04/09 | 1,843 | 1,989 | 1,730 | 1,948 | +140 | +7.7% | 4,333,000 |
2018/04/06 | 1,979 | 1,997 | 1,800 | 1,808 | -187 | -9.4% | 3,452,000 |
2018/04/05 | 1,925 | 1,999 | 1,895 | 1,995 | +145 | +7.8% | 5,117,000 |
2018/04/04 | 1,850 | 1,927 | 1,756 | 1,850 | -17 | -0.9% | 4,480,000 |
2018/04/03 | 1,580 | 1,900 | 1,575 | 1,867 | +274 | +17.2% | 9,407,000 |
2018/04/02 | 1,539 | 1,683 | 1,525 | 1,593 | +54 | +3.5% | 4,142,000 |
2018/03/30 | 1,497 | 1,629 | 1,485 | 1,539 | +9 | +0.6% | 3,422,000 |
2018/03/29 | 1,660 | 1,680 | 1,472 | 1,530 | -114 | -6.9% | 9,861,000 |
2018/03/28 | 1,428 | 1,725 | 1,428 | 1,644 | - | - | 8,889,000 |
1451~
1495
件表示中 / 1495件
類似銘柄と比較する
現在ご覧いただいている「RPA」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 |
---|---|---|---|---|---|---|---|---|
RPA | 25,600円 | +16.8% | +116.7% | 0.00% | 43.24倍 | 1.33倍 |
|
RPAツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のSaaS育成中 |
サニックス | 32,800円 | +3.7% | +94.2% | 0.00% | 6.28倍 | 2.16倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理や売電に加え新電力事業に進出 |
ロイヤルホテル | 104,300円 | +11.8% | -48.9% | 0.48% | 159.24倍 | 1.17倍 |
|
「リーガロイヤルホテル」展開。23年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
SOLIZE | 256,200円 | +13.9% | +11.6% | 1.83% | 19.95倍 | 1.38倍 |
|
自動車業界向けの人材派遣や開発受託が主力。3Dプリンタ試作も強い。海外は米中印に拠点 |
人夢技術 | 167,700円 | +8.0% | -9.1% | 4.17% | 8.82倍 | 0.73倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
市場注目の銘柄
チャート関連のコラム