6835 アライドテレシス HD

株価チャート

2013/12/31

2013/08/06～2013/12/30

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	PER	PBR
2013
12/30	90	91	90	90	0%	103,100	108億7557万	-2.17%	102.69	0.96
12/27	91	92	90	90	-1.1%	221,400	108億7557万	-2.17%	102.69	0.96
12/26	91	92	91	91	-1.09%	293,600	109億9641万	-1.09%	103.83	0.97
12/25	91	92	91	92	+1.1%	387,600	111億1725万	-1.08%	104.97	0.98
12/24	91	92	91	91	0%	395,600	109億9641万	-2.15%	103.83	0.97
12/20	92	92	91	91	0%	231,400	109億9641万	-2.15%	103.83	0.97
12/19	92	93	91	91	-1.09%	376,200	109億9641万	-2.15%	103.83	0.97
12/18	92	93	91	92	+1.1%	249,600	111億1725万	-1.08%	104.97	0.98
12/17	92	93	91	91	0%	220,300	109億9641万	-2.15%	103.83	0.97
12/16	92	93	91	91	-1.09%	232,000	109億9641万	-2.15%	103.83	0.97
12/13	92	93	91	92	0%	429,000	111億1725万	-1.08%	104.97	0.98
12/12	92	93	92	92	-1.08%	124,300	111億1725万	-1.08%	104.97	0.98
12/11	93	93	92	93	+1.09%	77,300	112億3809万	0%	106.11	0.99
12/10	93	94	92	92	0%	190,400	111億1725万	-1.08%	104.97	0.98
12/09	93	94	92	92	-1.08%	286,600	111億1725万	-1.08%	104.97	0.98
12/06	93	94	93	93	0%	150,600	112億3809万	0%	106.11	0.99
12/05	93	94	92	93	-1.06%	163,700	112億3809万	0%	106.11	0.99
12/04	94	94	93	94	0%	119,900	113億5893万	0%	107.25	1
12/03	94	94	93	94	0%	203,400	113億5893万	0%	107.25	1
12/02	94	94	92	94	+1.08%	267,000	113億5893万	0%	107.25	1
11/29	93	94	92	93	0%	222,200	112億3809万	-1.06%	106.11	0.99
11/28	93	94	93	93	+1.09%	224,900	112億3809万	-1.06%	106.11	0.99
11/27	92	93	92	92	0%	225,700	111億1725万	-2.13%	104.97	0.98
11/26	93	93	92	92	-2.13%	249,100	111億1725万	-2.13%	104.97	0.98
11/25	94	95	93	94	-1.05%	458,600	113億5893万	0%	107.25	1
11/22	94	95	93	95	+1.06%	100,900	114億7977万	+1.06%	108.39	1.01
11/21	95	95	93	94	-1.05%	120,400	113億5681万	0%	108.15	1.01
11/20	94	95	93	95	+1.06%	204,800	114億7763万	+1.06%	109.3	1.02
11/19	93	94	93	94	+1.08%	116,100	113億5681万	0%	108.15	1.01
11/18	93	94	93	93	0%	120,400	112億3599万	-1.06%	106.99	1
11/15	93	94	92	93	0%	148,100	112億3599万	-1.06%	106.99	1
11/14	93	94	92	93	0%	170,100	112億3599万	-1.06%	106.99	1
11/13	93	94	92	93	-1.06%	161,700	112億3599万	-1.06%	106.99	1
11/12	92	94	92	94	+2.17%	85,700	113億5681万	0%	108.15	1.01
11/11	93	94	92	92	0%	273,900	111億1518万	-2.13%	105.84	0.99
11/08	93	93	92	92	-2.13%	137,000	111億1518万	-2.13%	105.84	0.99
11/07	93	94	93	94	+1.08%	60,200	113億5681万	0%	108.15	1.01
11/06	93	94	93	93	0%	72,300	112億3599万	-1.06%	106.99	1
11/05	94	95	92	93	0%	207,400	112億3599万	-1.06%	106.99	1
11/01	95	95	92	93	-1.06%	405,100	112億3599万	-1.06%	106.99	1
10/31	95	97	94	94	-3.09%	266,500	113億5681万	0%	108.15	1.01
10/30	96	97	94	97	+1.04%	429,000	117億1926万	+3.19%	111.6	1.04
10/29	96	97	95	96	-1.03%	213,800	115億9845万	+2.13%	110.45	1.03
10/28	95	97	94	97	+4.3%	600,200	117億1926万	+3.19%	111.6	1.04
10/25	95	95	93	93	-2.11%	63,800	112億3599万	-1.06%	106.99	1
10/24	93	95	92	95	+3.26%	83,900	114億7763万	+1.06%	109.3	1.02
10/23	94	94	92	92	-1.08%	128,800	111億1518万	-2.13%	105.84	0.99
10/22	95	95	92	93	-2.11%	217,500	112億3599万	0%	106.99	1
10/21	94	95	93	95	+1.06%	89,200	114億7763万	+2.15%	109.3	1.02
10/18	93	94	93	94	+1.08%	37,300	113億5681万	+1.08%	108.15	1.01
10/17	94	95	92	93	0%	266,500	112億3599万	0%	106.99	1
10/16	93	95	93	93	-2.11%	95,200	112億3599万	0%	106.99	1
10/15	95	95	93	95	0%	172,400	114億7763万	+3.26%	109.3	1.02
10/11	95	96	94	95	0%	403,600	114億7763万	+3.26%	109.3	1.02
10/10	93	95	93	95	+2.15%	251,500	114億7763万	+3.26%	109.3	1.02
10/09	93	93	91	93	0%	403,900	112億3599万	+1.09%	106.99	1
10/08	93	94	92	93	-2.11%	442,800	112億3599万	+2.2%	106.99	1
10/07	95	96	93	95	+1.06%	354,000	114億7763万	+4.4%	109.3	1.02
10/04	94	96	93	94	-2.08%	597,700	113億5681万	+3.3%	108.15	1.01
10/03	92	96	92	96	+4.35%	623,400	115億9845万	+5.49%	110.45	1.03
10/02	93	94	92	92	0%	249,000	111億1518万	+1.1%	105.84	0.99
10/01	93	93	91	92	-1.08%	242,300	111億1518万	+2.22%	105.84	0.99
09/30	94	94	92	93	-1.06%	132,300	112億3599万	+3.33%	106.99	1
09/27	93	94	92	94	+1.08%	97,600	113億5681万	+4.44%	108.15	1.01
09/26	93	94	90	93	0%	204,300	112億3599万	+3.33%	106.99	1
09/25	93	94	92	93	-1.06%	189,100	112億3599万	+3.33%	106.99	1
09/24	94	94	92	94	0%	136,800	113億5681万	+5.62%	108.15	1.01
09/20	93	94	93	94	+1.08%	308,000	113億5681万	+5.62%	108.15	1.01
09/19	93	94	92	93	0%	168,900	112億3599万	+4.49%	106.99	1
09/18	92	94	91	93	+2.2%	582,800	112億3599万	+4.49%	106.99	1
09/17	90	93	90	91	+1.11%	545,600	109億9436万	+2.25%	104.69	0.97
09/13	89	90	89	90	+1.12%	169,700	108億7354万	+1.12%	103.54	0.96
09/12	89	90	89	89	0%	167,100	107億5272万	0%	102.39	0.95
09/11	89	90	89	89	+1.14%	284,500	107億5272万	0%	102.39	0.95
09/10	88	90	88	88	0%	226,300	106億3191万	-1.12%	101.24	0.94
09/09	89	90	88	88	0%	143,200	106億3191万	-1.12%	101.24	0.94
09/06	89	90	88	88	-1.12%	105,700	106億3191万	-1.12%	101.24	0.94
09/05	89	90	88	89	+1.14%	283,600	107億5272万	0%	102.39	0.95
09/04	89	89	88	88	-1.12%	107,700	106億3191万	-1.12%	101.24	0.94
09/03	88	89	88	89	+1.14%	72,100	107億5272万	0%	102.39	0.95
09/02	89	89	88	88	-1.12%	43,400	106億3191万	-1.12%	101.24	0.94
08/30	88	89	88	89	+1.14%	109,600	107億5272万	0%	102.39	0.95
08/29	89	89	88	88	-1.12%	131,900	106億3191万	-1.12%	101.24	0.94
08/28	89	89	88	89	0%	117,700	107億5272万	0%	102.39	0.95
08/27	89	89	88	89	0%	77,600	107億5272万	0%	102.39	0.95
08/26	89	89	88	89	+2.3%	93,500	107億5272万	0%	102.39	0.95
08/23	87	90	87	87	0%	240,000	105億1109万	-2.25%	100.09	0.93
08/22	88	89	87	87	0%	100,900	105億1109万	-2.25%	100.09	0.93
08/21	88	88	87	87	-3.33%	439,800	105億1109万	-2.25%	100.09	0.93
08/20	89	90	89	90	0%	102,000	108億7354万	+1.12%	103.54	0.96
08/19	89	90	88	90	+1.12%	105,400	108億7354万	+1.12%	103.54	0.96
08/16	89	90	88	89	-1.11%	158,300	107億5272万	0%	102.39	0.95
08/15	88	90	88	90	+2.27%	97,000	108億7354万	+1.12%	103.54	0.96
08/14	89	90	88	88	0%	82,700	106億3191万	-1.12%	101.24	0.94
08/13	89	90	88	88	-1.12%	88,400	106億3191万	-1.12%	101.24	0.94
08/12	89	89	88	89	-1.11%	216,400	107億5272万	0%	102.39	0.95
08/09	90	91	89	90	0%	238,400	108億7354万	+1.12%	103.54	0.96
08/08	89	90	89	90	0%	103,800	108億7354万	+1.12%	103.54	0.96
08/07	88	90	88	90	+2.27%	164,200	108億7354万	+1.12%	103.54	0.96
08/06	90	90	88	88	-2.22%	266,500	106億3191万	-1.12%	101.24	0.94

6835 アライドテレシス HD

株価チャート

2013/08/06～2013/12/30

株価推移

開示資料

決算

株式

チャート