6081 アライドアーキテクツ

6081
2024/03/28
時価
39億円
PER 予
78.18倍
2013年以降
赤字-236.05倍
(2013-2023年)
PBR
1.3倍
2013年以降
1.13-18.82倍
(2013-2023年)
配当
0%
ROE 予
1.66%
ROA 予
1.22%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
278
始値
279
高値
281
安値
275
終値 -1.08%
275
出来高 +82.58%
128,900

乖離率

株価(5日)
移動平均値
-1.43%
279
株価(25日)
移動平均値
-3.17%
284
出来高(5日)
移動平均値
-9.59%
142,580

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/28279281275275-1.08%128,90039億1827万-3.17%78.181.3
03/27278280276278-0.71%70,60039億6102万-2.46%79.041.32
03/26280280275280-0.36%134,00039億8951万-1.75%79.61.33
03/25284285279281-0.35%168,50040億376万-1.4%79.891.33
03/22287287280282-1.74%210,90040億1801万-0.7%80.171.33
03/21292293283287-1.03%205,30040億8925万+1.06%81.591.36
03/19288297286290+0.69%202,50041億3200万+2.11%82.451.37
03/18285293284288+2.49%145,70041億350万+1.77%81.881.36
03/15285292280281-3.77%272,30040億376万-0.71%79.891.33
03/14282324277292+2.82%2,030,00041億6049万+3.18%83.021.38
03/13285286280284+1.07%58,20040億4651万+0.35%80.741.34
03/12282287276281-0.35%141,00040億376万-0.71%79.891.33
03/11288290279282-3.42%122,30040億1801万-0.7%80.171.33
03/08290293287292+1.04%58,50041億6049万+2.46%83.021.38
03/07295296286289-2.03%144,50041億1775万0%82.161.37
03/06279296279295+4.61%198,20042億324万-0.34%83.871.4
03/05283285278282-0.7%87,30040億1801万-6.93%80.171.33
03/04278285277284+2.53%171,30040億4651万-8.68%80.741.34
03/01281284276277-1.07%110,70039億4677万-12.62%78.751.31
02/29287287278280-1.41%122,00039億8951万-13.31%79.61.33
02/28291294284284-3.4%151,40040億4651万-13.68%80.741.34
02/27290296287294+3.16%193,90041億8899万-12.24%83.581.39
02/26278294276285+2.89%290,10040億6076万-16.18%81.031.35
02/22281284274277-1.42%151,30039億4677万-19.71%78.751.31
02/21286288281281-2.09%86,90040億376万-19.94%79.891.33
02/20286293285287+0.35%212,40040億8925万-19.38%81.591.36
02/19273286271286+4.76%240,60040億7500万-20.99%81.311.35
02/16264276264273+3.02%202,50038億8978万-25.61%77.611.29
02/15267276260265-3.64%590,80037億7579万-29.14%75.341.25
02/14283285267275-4.18%742,10039億1827万-27.82%78.181.3
02/13285288279287+0.7%297,50040億8925万-26.03%81.591.36
02/09279287278285+1.42%233,30040億6076万-27.85%81.031.35
02/08284285278281-1.4%348,70040億376万-30.1%79.891.33
02/07290295281285-0.35%477,50040億6076万-30.32%81.031.35
02/06291291284286-2.72%473,40040億7500万-31.41%81.311.35
02/05298303290294-0.34%679,70041億8899万-30.66%83.581.39
02/02302304295295-4.84%1,265,00042億324万-31.4%83.871.4
02/01321330310310-20.51%2,552,30044億1696万-28.9%88.131.47
01/31390390390390-17.02%13,70055億5682万-11.76%110.881.85
01/30469476462470+1.08%102,10066億9669万+5.62%133.622.22
01/29477477464465-1.48%161,70066億2545万+4.73%132.22.2
01/26438473436472+9.51%463,70067億2518万+6.31%134.192.23
01/25427433426431+0.7%62,70061億4100万-2.71%122.532.04
01/24431440428428-2.06%56,70060億9826万-3.39%121.682.03
01/23433438423437+1.63%256,60062億2649万-1.35%124.242.07
01/22417433416430+3.37%48,30061億2676万-3.15%122.252.03
01/19411426411416+1.22%72,10059億2728万-6.31%118.271.97
01/18428428411411-4.42%64,90058億5604万-7.64%116.851.95
01/17427433424430+2.14%78,90061億2676万-3.37%122.252.03
01/16423430418421+0.48%71,10059億9852万-6.03%119.691.99
01/15429432419419-2.33%110,80059億7003万-7.1%119.121.98
01/12439459427429-2.5%180,10061億1251万-5.71%121.972.03
01/11446446438440-1.35%53,50062億6924万-3.93%125.092.08
01/10449452442446-1.76%78,80063億5473万-3.04%126.82.11
01/09442455442454+2.02%110,90064億6872万-1.52%129.072.15
01/05455462440445-2.41%187,60063億4048万-3.89%126.512.11
01/04455479454456-1.94%231,80064億9721万-2.15%129.642.16
2023
12/29469480464465-2.11%187,60066億2545万-0.85%-2.2
12/28460479444475+2.15%316,70067億6793万+1.28%-2.25
12/27463467457465+1.09%117,00066億2545万-0.85%-2.2
12/26442473442460+3.14%305,00065億5420万-1.71%-2.18
12/25457457446446-2.19%66,40063億5473万-4.5%-2.11
12/22445457440456+1.56%114,00064億9721万-1.94%-2.16
12/21455457446449-3.44%162,00063億9747万-2.81%-2.12
12/20452466442465+2.88%256,20066億2545万+1.31%-2.2
12/19447457441452+1.35%189,90064億4022万-0.22%-2.14
12/18435447422446+2.76%185,30063億5473万-0.45%-2.11
12/15438444423434-1.14%165,40061億8375万-2.03%-2.05
12/14456482439439-2.66%305,00062億5499万0%-2.08
12/13436460435451+3.68%292,80064億2597万+3.92%-2.13
12/12433443429435+1.16%153,40061億9800万+1.4%-2.06
12/11430443430430+0.47%226,10061億2676万+1.42%-2.04
12/08481488422428-12.47%626,30060億9826万+2.15%-2.03
12/07489502478489-1.61%255,50069億6740万+18.12%-2.31
12/06511518493497-3.87%264,30070億8139万+22.11%-2.35
12/055175375075170%492,60073億6636万+29.57%-2.45
12/04480523480517+7.93%593,70073億6636万+32.56%-2.45
12/01476500462479-1.03%555,80068億2492万+25.72%-2.27
11/30500513482484-4.16%610,70068億9616万+29.76%-2.29
11/29505560494505-1.75%1,349,30071億9538万+37.98%-2.39
11/28516528491514-0.39%1,032,60073億2361万+43.98%-2.43
11/27495520494516+7.05%859,80073億5211万+48.28%-2.44
11/24472496459482+3.43%990,00068億6767万+41.76%-2.28
11/22435466435466+6.15%669,10066億3969万+39.94%-2.21
11/21437444423439+2.09%335,40062億5499万+34.66%-2.08
11/20402440402430+6.97%620,20061億2676万+33.96%-2.04
11/17405409390402+3.08%493,30057億2780万+27.22%-1.9
11/16370397370390+5.41%568,70055億5682万+25%-1.85
11/15349378345370+13.85%952,30052億7186万+19.74%-1.75
11/14323327318325+2.2%103,70046億3069万+5.86%-1.54
11/13325325314318-3.05%87,80045億3095万+3.58%-1.5
11/10316329313328+2.82%103,70046億7343万+6.84%-1.55
11/09309325309319+3.24%83,90045億4520万+4.25%-1.51
11/08325326309309-4.92%92,50044億271万+0.98%-1.46
11/07323329318325+0.62%83,00046億3069万+5.86%-1.54
11/06313323313323+4.19%90,60046億219万+5.21%-1.53
11/02303315303310+2.31%128,70044億1696万+0.65%-1.47
11/01303305300303+0.33%42,40043億1722万-1.94%-1.43
10/31296302287302+2.03%82,90043億298万-2.89%-1.43
10/30292299290296+1.02%106,20042億1749万-5.43%-1.4

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2013年
12月期
2,030
6,090
12/2
1,025
3,075
12/18

3,075
12/17
4,800,900
1,600,300
12/2
204億1977万103億1047万+9.53%
1/10
-41.67%
2/4
2014年
12月期
2,200
6,600
1/9
305
914
12/25
4,173,900
1,391,300
1/9
279億4044万39億2645万+28.43%
6/9
-23.84%
2/17
2015年
12月期
367
1,100
1/5
157
472
8/25
601,500
200,500
2/19
47億2549万20億3167万+13.5%
11/26
-25.11%
8/25
2016年
12月期
1,198
3,595
9/20
130
390
2/12
8,136,900
2,712,300
4/18
156億3141万16億8710万+81.77%
4/18
-23.58%
11/9
2017年
12月期
1,650
4,950
4/28
686
11/15
6,713,700
2,237,900
2/3
221億26万95億1639万+36.8%
2/8
-21.85%
8/15
2018年
12月期
1,221
3/15
310
12/25
2,016,700
8/29
170億6408万43億5026万+21.42%
9/5
-32.62%
12/25
2019年
12月期
734
3/25
340
8/15

1/31
3,787,400
3/25
103億29万47億7451万+36.28%
3/22
-15.86%
6/3
2020年
12月期
638
12/30
141
3/19
8,013,200
11/18
89億8603万19億8002万+59.35%
11/27
-38.84%
3/13
2021年
12月期
1,169
6/16
453
1/15

1/14
5,080,400
5/14
165億2518万63億8036万+36.53%
5/19
-15.91%
1/27
2022年
12月期
1,469
12/8
569
5/12
2,908,700
11/11
208億6075万80億4985万+38.03%
8/16
-15.37%
5/12

2/24
2023年
12月期
1,460
2/9
272
10/24
4,069,400
2/14
207億4112万38億7553万+48.09%
11/27
-34.45%
5/19
最新275
2024/3/28
128,90039億1827万-3.17%
284

年間値上がり率

2014/12/30 vs 2013/12/30
-77%(0.23倍)
2015/12/30 vs 2014/12/30
-46%(0.54倍)
2016/12/30 vs 2015/12/30
315%(4.15倍)
2017/12/29 vs 2016/12/30
27%(1.27倍)
2018/12/28 vs 2017/12/29
-59%(0.41倍)
2019/12/30 vs 2018/12/28
-1%(0.99倍)
2020/12/30 vs 2019/12/30
43%(1.43倍)
2021/12/30 vs 2020/12/30
51%(1.51倍)
2022/12/30 vs 2021/12/30
47%(1.47倍)
2023/12/29 vs 2022/12/30
-63%(0.37倍)
2024/03/28 vs 2023/12/29
-41%(0.59倍)
過去安値
130円(2016/02/12)
112%(2.12倍)
275円(3/28)