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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,182 | 1,208 | 1,169 | 1,182 | -17 | -1.4% | 169,300 |
| 2023/01/04 | 1,228 | 1,234 | 1,189 | 1,199 | -59 | -4.7% | 194,700 |
| 2022/12/30 | 1,260 | 1,283 | 1,247 | 1,258 | +13 | +1% | 71,700 |
| 2022/12/29 | 1,215 | 1,249 | 1,208 | 1,245 | +10 | +0.8% | 103,400 |
| 2022/12/28 | 1,288 | 1,289 | 1,235 | 1,235 | -62 | -4.8% | 164,000 |
| 2022/12/27 | 1,294 | 1,310 | 1,286 | 1,297 | +16 | +1.2% | 92,500 |
| 2022/12/26 | 1,270 | 1,287 | 1,247 | 1,281 | +11 | +0.9% | 132,800 |
| 2022/12/23 | 1,285 | 1,336 | 1,267 | 1,270 | -21 | -1.6% | 266,500 |
| 2022/12/22 | 1,298 | 1,315 | 1,276 | 1,291 | +6 | +0.5% | 105,800 |
| 2022/12/21 | 1,241 | 1,300 | 1,222 | 1,285 | +39 | +3.1% | 344,500 |
| 2022/12/20 | 1,312 | 1,330 | 1,220 | 1,246 | -73 | -5.5% | 435,900 |
| 2022/12/19 | 1,350 | 1,365 | 1,319 | 1,319 | -45 | -3.3% | 158,100 |
| 2022/12/16 | 1,360 | 1,378 | 1,356 | 1,364 | -16 | -1.2% | 73,500 |
| 2022/12/15 | 1,395 | 1,422 | 1,378 | 1,380 | -25 | -1.8% | 96,900 |
| 2022/12/14 | 1,420 | 1,444 | 1,395 | 1,405 | +3 | +0.2% | 111,100 |
| 2022/12/13 | 1,435 | 1,439 | 1,393 | 1,402 | -14 | -1% | 101,200 |
| 2022/12/12 | 1,423 | 1,440 | 1,409 | 1,416 | -21 | -1.5% | 81,100 |
| 2022/12/09 | 1,447 | 1,462 | 1,423 | 1,437 | -9 | -0.6% | 127,000 |
| 2022/12/08 | 1,441 | 1,469 | 1,414 | 1,446 | +12 | +0.8% | 144,100 |
| 2022/12/07 | 1,412 | 1,444 | 1,371 | 1,434 | -3 | -0.2% | 275,000 |
| 2022/12/06 | 1,401 | 1,445 | 1,394 | 1,437 | +7 | +0.5% | 168,100 |
| 2022/12/05 | 1,435 | 1,467 | 1,408 | 1,430 | -20 | -1.4% | 226,500 |
| 2022/12/02 | 1,419 | 1,468 | 1,419 | 1,450 | +39 | +2.8% | 360,300 |
| 2022/12/01 | 1,423 | 1,426 | 1,382 | 1,411 | -9 | -0.6% | 242,000 |
| 2022/11/30 | 1,396 | 1,431 | 1,391 | 1,420 | +16 | +1.1% | 389,700 |
| 2022/11/29 | 1,329 | 1,412 | 1,312 | 1,404 | +61 | +4.5% | 442,600 |
| 2022/11/28 | 1,349 | 1,391 | 1,331 | 1,343 | +22 | +1.7% | 644,300 |
| 2022/11/25 | 1,259 | 1,344 | 1,259 | 1,321 | +88 | +7.1% | 722,800 |
| 2022/11/24 | 1,253 | 1,259 | 1,213 | 1,233 | +10 | +0.8% | 180,000 |
| 2022/11/22 | 1,270 | 1,277 | 1,220 | 1,223 | -72 | -5.6% | 332,000 |
| 2022/11/21 | 1,281 | 1,300 | 1,251 | 1,295 | -5 | -0.4% | 240,400 |
| 2022/11/18 | 1,286 | 1,309 | 1,273 | 1,300 | -4 | -0.3% | 203,300 |
| 2022/11/17 | 1,237 | 1,304 | 1,235 | 1,304 | +50 | +4% | 364,900 |
| 2022/11/16 | 1,242 | 1,266 | 1,214 | 1,254 | +12 | +1% | 235,500 |
| 2022/11/15 | 1,155 | 1,254 | 1,150 | 1,242 | +64 | +5.4% | 543,700 |
| 2022/11/14 | 1,260 | 1,266 | 1,173 | 1,178 | -70 | -5.6% | 790,000 |
| 2022/11/11 | 1,189 | 1,277 | 1,172 | 1,248 | +207 | +19.9% | 2,908,700 |
| 2022/11/10 | 1,057 | 1,070 | 1,035 | 1,041 | -15 | -1.4% | 507,800 |
| 2022/11/09 | 1,029 | 1,060 | 1,027 | 1,056 | +31 | +3% | 214,900 |
| 2022/11/08 | 1,042 | 1,051 | 1,014 | 1,025 | -13 | -1.3% | 191,500 |
| 2022/11/07 | 1,020 | 1,041 | 1,011 | 1,038 | +23 | +2.3% | 148,900 |
| 2022/11/04 | 1,001 | 1,019 | 1,001 | 1,015 | -5 | -0.5% | 146,000 |
| 2022/11/02 | 1,018 | 1,031 | 1,011 | 1,020 | -13 | -1.3% | 103,000 |
| 2022/11/01 | 1,053 | 1,061 | 1,022 | 1,033 | -26 | -2.5% | 183,700 |
| 2022/10/31 | 1,053 | 1,065 | 1,037 | 1,059 | +19 | +1.8% | 183,700 |
| 2022/10/28 | 1,030 | 1,057 | 1,026 | 1,040 | +7 | +0.7% | 106,700 |
| 2022/10/27 | 1,081 | 1,081 | 1,033 | 1,033 | -49 | -4.5% | 179,300 |
| 2022/10/26 | 1,098 | 1,102 | 1,061 | 1,082 | -16 | -1.5% | 225,500 |
| 2022/10/25 | 1,109 | 1,116 | 1,095 | 1,098 | ±0 | ±0% | 110,200 |
| 2022/10/24 | 1,097 | 1,112 | 1,093 | 1,098 | +28 | +2.6% | 172,900 |
651～
700
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
