6835 アライドテレシス HD

株価チャート

2018/12/31

2018/08/06～2018/12/28

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	PER	PBR
2018
12/28	84	88	83	87	0%	1,270,000	95億3803万	-13.86%	45.1	2.17
12/27	86	88	85	87	+8.75%	1,197,300	95億3803万	-14.71%	45.1	2.17
12/26	76	81	76	80	+8.11%	2,036,700	87億7060万	-22.33%	41.47	2
12/25	69	77	69	74	-11.9%	4,159,000	81億1280万	-28.85%	38.36	1.85
12/21	90	93	84	84	-8.7%	3,079,400	92億913万	-20%	43.55	2.1
12/20	97	98	91	92	-6.12%	1,628,300	100億8619万	-12.38%	47.69	2.29
12/19	98	101	96	98	-1.01%	947,000	107億4398万	-7.55%	50.8	2.44
12/18	101	102	98	99	-2.94%	1,208,400	108億5362万	-6.6%	51.32	2.47
12/17	104	105	101	102	-0.97%	916,400	111億8251万	-4.67%	52.88	2.54
12/14	105	106	102	103	-0.96%	672,500	112億9215万	-3.74%	53.39	2.57
12/13	103	106	103	104	-0.95%	853,900	114億178万	-3.7%	53.91	2.59
12/12	102	106	102	105	+3.96%	1,032,200	115億1141万	-2.78%	54.43	2.62
12/11	105	106	101	101	-2.88%	1,241,600	110億7288万	-6.48%	52.36	2.52
12/10	107	108	103	104	-4.59%	1,219,400	114億178万	-4.59%	53.91	2.59
12/07	106	110	104	109	+4.81%	1,059,900	119億4994万	0%	56.51	2.72
12/06	110	110	104	104	-5.45%	1,240,000	114億178万	-4.59%	53.91	2.59
12/05	109	112	109	110	-1.79%	709,600	120億5957万	+0.92%	57.02	2.74
12/04	114	116	111	112	-1.75%	748,800	122億7884万	+2.75%	58.06	2.79
12/03	112	117	111	114	+1.79%	1,186,900	124億9811万	+5.56%	59.1	2.84
11/30	115	116	110	112	-3.45%	1,395,100	122億7884万	+3.7%	58.06	2.79
11/29	117	119	115	116	+0.87%	1,401,100	127億1737万	+8.41%	60.13	2.89
11/28	110	115	110	115	+2.68%	1,060,300	126億774万	+7.48%	59.62	2.87
11/27	109	118	106	112	+6.67%	5,925,500	122億7884万	+4.67%	58.06	2.79
11/26	104	108	103	105	+0.96%	1,012,700	115億1141万	-1.87%	54.43	2.62
11/22	102	106	100	104	+1.96%	882,600	114億178万	-2.8%	53.91	2.59
11/21	99	103	99	102	0%	816,300	111億8251万	-5.56%	52.88	2.54
11/20	107	107	101	102	-4.67%	1,692,900	111億8251万	-5.56%	52.88	2.54
11/19	101	107	100	107	+4.9%	896,900	117億3068万	-1.83%	55.47	2.67
11/16	103	105	101	102	0%	532,300	111億8251万	-6.42%	52.88	2.54
11/15	102	105	101	102	0%	708,400	111億8251万	-6.42%	52.88	2.54
11/14	107	108	102	102	-6.42%	953,700	111億8251万	-6.42%	52.88	2.54
11/13	107	110	104	109	0%	709,300	119億4994万	-0.91%	56.51	2.72
11/12	115	116	107	109	-6.84%	1,146,000	119億4994万	-0.91%	56.51	2.72
11/09	115	118	113	117	+2.63%	876,500	128億2700万	+6.36%	60.65	2.92
11/08	115	116	113	114	+0.88%	743,600	124億9811万	+3.64%	59.1	2.84
11/07	114	115	112	113	0%	750,100	123億8847万	+2.73%	58.58	2.82
11/06	114	115	112	113	+0.89%	687,600	123億8847万	+2.73%	58.58	2.82
11/05	110	115	109	112	+1.82%	887,900	122億7884万	+0.9%	58.06	2.79
11/02	108	111	108	110	+2.8%	930,400	120億5957万	-0.9%	57.02	2.74
11/01	107	110	105	107	-0.93%	677,800	117億3068万	-3.6%	55.47	2.67
10/31	103	108	103	108	+5.88%	702,000	118億4031万	-3.57%	55.99	2.69
10/30	99	104	97	102	+3.03%	891,900	111億8251万	-8.93%	52.88	2.54
10/29	99	103	98	99	0%	804,800	108億5362万	-12.39%	51.32	2.47
10/26	106	107	99	99	-3.88%	1,383,300	108億5362万	-13.16%	51.32	2.47
10/25	107	108	103	103	-6.36%	1,094,000	112億9215万	-9.65%	53.39	2.57
10/24	111	114	109	110	-0.9%	788,200	120億5957万	-4.35%	57.02	2.74
10/23	115	116	110	111	-2.63%	1,051,600	121億6921万	-3.48%	57.54	2.77
10/22	112	116	111	114	+1.79%	524,800	124億9811万	0%	59.1	2.84
10/19	113	113	110	112	-1.75%	979,500	122億7884万	-1.75%	58.06	2.79
10/18	118	118	113	114	-4.2%	1,496,500	124億9811万	0%	59.1	2.84
10/17	111	122	111	119	+10.19%	3,198,700	130億4627万	+4.39%	61.69	2.97
10/16	108	111	108	108	0%	615,500	118億4031万	-5.26%	55.99	2.69
10/15	112	113	107	108	-2.7%	706,800	118億4031万	-5.26%	55.99	2.69
10/12	106	111	106	111	+2.78%	693,800	121億6921万	-3.48%	57.54	2.77
10/11	108	110	106	108	-4.42%	1,243,400	118億4031万	-6.09%	55.99	2.69
10/10	115	117	112	113	-0.88%	973,900	123億8847万	-2.59%	58.58	2.82
10/09	113	118	113	114	+0.88%	1,146,600	124億9811万	-2.56%	59.1	2.84
10/05	115	117	113	113	-2.59%	969,200	123億8847万	-4.24%	58.58	2.82
10/04	117	118	114	116	-0.85%	1,236,000	127億1737万	-2.52%	60.13	2.89
10/03	119	119	117	117	-2.5%	738,400	128億2700万	-2.5%	60.65	2.92
10/02	121	122	119	120	+0.84%	1,034,900	131億5590万	0%	62.21	2.99
10/01	117	120	117	119	+1.71%	466,400	130億4627万	-0.83%	61.69	2.97
09/28	118	120	117	117	0%	877,300	128億2700万	-2.5%	60.65	2.92
09/27	121	123	117	117	-1.68%	1,448,000	128億2700万	-1.68%	60.65	2.92
09/26	120	122	119	119	0%	712,500	130億4627万	0%	61.69	2.97
09/25	121	123	118	119	-2.46%	1,266,600	130億4627万	+0.85%	61.69	2.97
09/21	130	132	121	122	-2.4%	4,386,100	133億7517万	+4.27%	63.24	3.04
09/20	113	126	113	125	+12.61%	3,083,700	136億9531万	+7.76%	64.76	3.12
09/19	108	113	108	111	+2.78%	1,341,200	121億6144万	-3.48%	57.51	2.77
09/18	110	111	108	108	-1.82%	788,900	118億3275万	-6.09%	55.95	2.69
09/14	105	112	105	110	+2.8%	1,573,600	120億5187万	-5.17%	56.99	2.74
09/13	108	111	106	107	-1.83%	907,400	117億2319万	-7.76%	55.43	2.67
09/12	113	116	109	109	-5.22%	1,447,300	119億4231万	-6.84%	56.47	2.72
09/11	116	119	113	115	0%	837,400	125億9969万	-1.71%	59.58	2.87
09/10	113	119	113	115	+2.68%	1,451,400	125億9969万	-2.54%	59.58	2.87
09/07	112	113	110	112	-1.75%	1,375,100	122億7100万	-5.08%	58.02	2.79
09/06	120	121	114	114	-6.56%	1,689,600	124億9013万	-4.2%	59.06	2.84
09/05	126	126	120	122	-0.81%	1,385,800	133億6663万	+2.52%	63.2	3.04
09/04	130	130	122	123	-5.38%	1,555,800	134億7619万	+2.5%	63.72	3.07
09/03	131	133	129	130	0%	1,079,200	142億4313万	+8.33%	67.35	3.24
08/31	130	133	128	130	-2.26%	1,348,200	142億4313万	+9.24%	67.35	3.24
08/30	135	137	130	133	-2.21%	2,057,800	145億7181万	+11.76%	68.9	3.32
08/29	140	140	130	136	-4.23%	5,061,700	149億50万	+14.29%	70.46	3.39
08/28	137	152	137	142	+9.23%	11,173,400	155億5788万	+18.33%	73.57	3.54
08/27	119	132	119	130	+8.33%	6,137,700	142億4313万	+9.24%	67.35	3.24
08/24	110	129	110	120	+11.11%	11,669,100	131億4750万	+0.84%	62.17	2.99
08/23	105	109	105	108	+3.85%	1,412,400	118億3275万	-9.24%	55.95	2.69
08/22	102	105	102	104	+1.96%	517,200	113億9450万	-13.33%	53.88	2.59
08/21	103	103	100	102	-0.97%	742,200	111億7537万	-15.7%	52.84	2.54
08/20	104	108	103	103	-0.96%	917,200	112億8494万	-16.26%	53.36	2.57
08/17	98	104	98	104	+5.05%	1,140,800	113億9450万	-16.13%	53.88	2.59
08/16	95	103	95	99	+1.02%	2,552,200	108億4669万	-20.8%	51.29	2.47
08/15	106	106	97	98	-7.55%	2,670,200	107億3712万	-22.22%	50.77	2.44
08/14	106	110	103	106	-13.11%	3,555,700	116億1362万	-17.19%	54.91	2.64
08/13	120	123	118	122	0%	1,292,100	133億6663万	-5.43%	63.2	3.04
08/10	123	125	122	122	-0.81%	529,800	133億6663万	-5.43%	63.2	3.04
08/09	124	126	121	123	0%	735,400	134億7619万	-4.65%	63.72	3.07
08/08	120	125	120	123	+2.5%	924,400	134億7619万	-4.65%	63.72	3.07
08/07	121	124	119	120	-1.64%	1,248,100	131億4750万	-7.69%	62.17	2.99
08/06	127	128	122	122	-4.69%	1,388,400	133億6663万	-6.87%	63.2	3.04

6835 アライドテレシス HD

株価チャート

2018/08/06～2018/12/28

株価推移

開示資料

決算

株式

チャート