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 |
|---|---|---|---|---|---|---|---|
| 2018/08/17 | 1,186 | 1,244 | 1,175 | 1,233 | +69 | +5.9% | 285,000 |
| 2018/08/16 | 1,147 | 1,170 | 1,121 | 1,164 | +13 | +1.1% | 123,000 |
| 2018/08/15 | 1,173 | 1,173 | 1,117 | 1,151 | -22 | -1.9% | 206,000 |
| 2018/08/14 | 1,141 | 1,184 | 1,140 | 1,173 | +50 | +4.5% | 164,000 |
| 2018/08/13 | 1,184 | 1,188 | 1,120 | 1,123 | -61 | -5.2% | 218,000 |
| 2018/08/10 | 1,164 | 1,195 | 1,143 | 1,184 | +20 | +1.7% | 131,000 |
| 2018/08/09 | 1,157 | 1,170 | 1,150 | 1,164 | -13 | -1.1% | 80,000 |
| 2018/08/08 | 1,153 | 1,180 | 1,140 | 1,177 | +24 | +2.1% | 121,000 |
| 2018/08/07 | 1,140 | 1,160 | 1,110 | 1,153 | +12 | +1.1% | 229,000 |
| 2018/08/06 | 1,163 | 1,163 | 1,138 | 1,141 | -22 | -1.9% | 137,000 |
| 2018/08/03 | 1,156 | 1,175 | 1,148 | 1,163 | -7 | -0.6% | 166,000 |
| 2018/08/02 | 1,140 | 1,181 | 1,129 | 1,170 | +42 | +3.7% | 325,000 |
| 2018/08/01 | 1,129 | 1,139 | 1,117 | 1,128 | +3 | +0.3% | 187,000 |
| 2018/07/31 | 1,143 | 1,153 | 1,117 | 1,125 | -14 | -1.2% | 315,000 |
| 2018/07/30 | 1,168 | 1,168 | 1,100 | 1,139 | -46 | -3.9% | 428,000 |
| 2018/07/27 | 1,159 | 1,187 | 1,141 | 1,185 | +47 | +4.1% | 221,000 |
| 2018/07/26 | 1,181 | 1,218 | 1,131 | 1,138 | -1 | -0.1% | 516,000 |
| 2018/07/25 | 1,140 | 1,165 | 1,122 | 1,139 | -7 | -0.6% | 344,000 |
| 2018/07/24 | 1,160 | 1,196 | 1,131 | 1,146 | -14 | -1.2% | 518,000 |
| 2018/07/23 | 1,236 | 1,236 | 1,152 | 1,160 | -84 | -6.8% | 503,000 |
| 2018/07/20 | 1,250 | 1,268 | 1,236 | 1,244 | -16 | -1.3% | 154,000 |
| 2018/07/19 | 1,251 | 1,277 | 1,251 | 1,260 | +20 | +1.6% | 373,000 |
| 2018/07/18 | 1,274 | 1,288 | 1,230 | 1,240 | -32 | -2.5% | 324,000 |
| 2018/07/17 | 1,300 | 1,300 | 1,265 | 1,272 | -54 | -4.1% | 213,000 |
| 2018/07/13 | 1,329 | 1,329 | 1,280 | 1,326 | +2 | +0.2% | 324,000 |
| 2018/07/12 | 1,295 | 1,334 | 1,295 | 1,324 | +38 | +3% | 245,000 |
| 2018/07/11 | 1,274 | 1,293 | 1,270 | 1,286 | +3 | +0.2% | 81,000 |
| 2018/07/10 | 1,320 | 1,320 | 1,275 | 1,283 | -18 | -1.4% | 160,000 |
| 2018/07/09 | 1,279 | 1,343 | 1,270 | 1,301 | +40 | +3.2% | 245,000 |
| 2018/07/06 | 1,284 | 1,292 | 1,245 | 1,261 | -30 | -2.3% | 231,000 |
| 2018/07/05 | 1,302 | 1,336 | 1,280 | 1,291 | -11 | -0.8% | 186,000 |
| 2018/07/04 | 1,290 | 1,315 | 1,272 | 1,302 | +2 | +0.2% | 184,000 |
| 2018/07/03 | 1,280 | 1,330 | 1,273 | 1,300 | +10 | +0.8% | 216,000 |
| 2018/07/02 | 1,324 | 1,371 | 1,290 | 1,290 | -4 | -0.3% | 333,000 |
| 2018/06/29 | 1,245 | 1,320 | 1,233 | 1,294 | +52 | +4.2% | 392,000 |
| 2018/06/28 | 1,239 | 1,245 | 1,200 | 1,242 | -3 | -0.2% | 351,000 |
| 2018/06/27 | 1,275 | 1,299 | 1,230 | 1,245 | -45 | -3.5% | 379,000 |
| 2018/06/26 | 1,330 | 1,330 | 1,265 | 1,290 | -65 | -4.8% | 314,000 |
| 2018/06/25 | 1,385 | 1,385 | 1,352 | 1,355 | -28 | -2% | 170,000 |
| 2018/06/22 | 1,381 | 1,395 | 1,377 | 1,383 | -13 | -0.9% | 155,000 |
| 2018/06/21 | 1,408 | 1,420 | 1,390 | 1,396 | ±0 | ±0% | 202,000 |
| 2018/06/20 | 1,402 | 1,444 | 1,374 | 1,396 | -4 | -0.3% | 391,000 |
| 2018/06/19 | 1,432 | 1,474 | 1,391 | 1,400 | -34 | -2.4% | 366,000 |
| 2018/06/18 | 1,491 | 1,491 | 1,417 | 1,434 | -65 | -4.3% | 270,000 |
| 2018/06/15 | 1,547 | 1,548 | 1,499 | 1,499 | -21 | -1.4% | 301,000 |
| 2018/06/14 | 1,515 | 1,565 | 1,510 | 1,520 | +15 | +1% | 588,000 |
| 2018/06/13 | 1,420 | 1,527 | 1,407 | 1,505 | +105 | +7.5% | 602,000 |
| 2018/06/12 | 1,442 | 1,442 | 1,390 | 1,400 | -25 | -1.8% | 183,000 |
| 2018/06/11 | 1,436 | 1,457 | 1,420 | 1,425 | +5 | +0.4% | 189,000 |
| 2018/06/08 | 1,382 | 1,430 | 1,366 | 1,420 | +40 | +2.9% | 313,000 |
1401～
1450
件表示中 / 1499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 | 25,700円 | +16.8% | +116.7% | 0.00% | 43.41倍 | 1.34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 |
| 人夢技術 | 170,700円 | +8.0% | -9.1% | 4.10% | 9.02倍 | 0.70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 |
| 幼児活動 | 136,300円 | +3.6% | +0.9% | 1.69% | 15.10倍 | 1.53倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| ロイヤルホテル | 104,100円 | +11.8% | -48.9% | 0.48% | 158.93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 |
| ベルトラ | 43,500円 | +75.1% | - | 0.00% | 60.25倍 | 11.99倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。５０００社と契約し提供。国内ツアーも |
市場注目の銘柄
チャート関連のコラム
