アエリアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 119,000 | 122,400 | 118,000 | 118,500 | -1,500 | -1.3% | 43 |
| 2010/06/16 | 121,900 | 122,500 | 119,500 | 120,000 | -3,900 | -3.1% | 32 |
| 2010/06/15 | 126,800 | 127,400 | 122,700 | 123,900 | ±0 | ±0% | 17 |
| 2010/06/14 | 122,300 | 124,000 | 122,300 | 123,900 | -200 | -0.2% | 12 |
| 2010/06/11 | 126,000 | 128,600 | 123,100 | 124,100 | -900 | -0.7% | 35 |
| 2010/06/10 | 118,800 | 125,500 | 118,800 | 125,000 | +5,200 | +4.3% | 36 |
| 2010/06/09 | 118,300 | 119,800 | 118,300 | 119,800 | +500 | +0.4% | 14 |
| 2010/06/08 | 119,000 | 121,800 | 119,000 | 119,300 | -2,400 | -2% | 38 |
| 2010/06/07 | 120,200 | 121,900 | 119,500 | 121,700 | -3,300 | -2.6% | 62 |
| 2010/06/04 | 123,000 | 125,500 | 123,000 | 125,000 | ±0 | ±0% | 17 |
| 2010/06/03 | 121,700 | 125,000 | 116,000 | 125,000 | +5,000 | +4.2% | 129 |
| 2010/06/02 | 122,800 | 122,800 | 120,000 | 120,000 | -3,900 | -3.1% | 29 |
| 2010/06/01 | 122,700 | 123,900 | 120,000 | 123,900 | +1,100 | +0.9% | 15 |
| 2010/05/31 | 120,300 | 122,800 | 119,000 | 122,800 | ±0 | ±0% | 34 |
| 2010/05/28 | 124,500 | 125,000 | 120,000 | 122,800 | -200 | -0.2% | 75 |
| 2010/05/27 | 111,000 | 123,000 | 111,000 | 123,000 | +11,200 | +10% | 71 |
| 2010/05/26 | 113,300 | 113,300 | 110,000 | 111,800 | +1,800 | +1.6% | 33 |
| 2010/05/25 | 112,000 | 113,400 | 107,500 | 110,000 | +1,000 | +0.9% | 102 |
| 2010/05/24 | 104,200 | 109,900 | 103,000 | 109,000 | +5,000 | +4.8% | 34 |
| 2010/05/21 | 97,800 | 104,000 | 97,800 | 104,000 | +3,200 | +3.2% | 127 |
| 2010/05/20 | 98,100 | 106,500 | 98,100 | 100,800 | -1,700 | -1.7% | 60 |
| 2010/05/19 | 93,500 | 102,500 | 91,600 | 102,500 | +1,500 | +1.5% | 119 |
| 2010/05/18 | 116,900 | 116,900 | 99,000 | 101,000 | -16,800 | -14.3% | 168 |
| 2010/05/17 | 122,300 | 122,300 | 116,500 | 117,800 | -4,100 | -3.4% | 123 |
| 2010/05/14 | 123,700 | 123,700 | 121,000 | 121,900 | -1,800 | -1.5% | 36 |
| 2010/05/13 | 124,700 | 124,700 | 120,900 | 123,700 | +3,700 | +3.1% | 74 |
| 2010/05/12 | 120,800 | 122,700 | 119,000 | 120,000 | ±0 | ±0% | 167 |
| 2010/05/11 | 128,800 | 128,800 | 119,800 | 120,000 | -800 | -0.7% | 161 |
| 2010/05/10 | 120,000 | 125,000 | 120,000 | 120,800 | -2,200 | -1.8% | 153 |
| 2010/05/07 | 110,000 | 123,000 | 110,000 | 123,000 | -4,500 | -3.5% | 269 |
| 2010/05/06 | 128,000 | 128,900 | 127,000 | 127,500 | -4,500 | -3.4% | 138 |
| 2010/04/30 | 135,300 | 135,300 | 131,500 | 132,000 | +200 | +0.2% | 94 |
| 2010/04/28 | 130,500 | 136,300 | 130,300 | 131,800 | -7,200 | -5.2% | 195 |
| 2010/04/27 | 141,900 | 141,900 | 137,200 | 139,000 | +100 | +0.1% | 176 |
| 2010/04/26 | 138,900 | 143,500 | 135,200 | 138,900 | +5,800 | +4.4% | 221 |
| 2010/04/23 | 138,000 | 138,400 | 131,500 | 133,100 | -2,900 | -2.1% | 239 |
| 2010/04/22 | 136,300 | 136,300 | 130,000 | 136,000 | -1,200 | -0.9% | 240 |
| 2010/04/21 | 132,300 | 142,400 | 130,000 | 137,200 | +4,900 | +3.7% | 340 |
| 2010/04/20 | 151,000 | 153,500 | 129,200 | 132,300 | -17,600 | -11.7% | 945 |
| 2010/04/19 | 131,700 | 153,600 | 131,700 | 149,900 | +12,200 | +8.9% | 1,122 |
| 2010/04/16 | 142,900 | 163,000 | 135,600 | 137,700 | -1,200 | -0.9% | 2,064 |
| 2010/04/15 | 126,000 | 143,000 | 120,500 | 138,900 | +16,100 | +13.1% | 1,085 |
| 2010/04/14 | 123,000 | 123,000 | 119,500 | 122,800 | -100 | -0.1% | 142 |
| 2010/04/13 | 121,000 | 126,000 | 119,300 | 122,900 | -4,100 | -3.2% | 506 |
| 2010/04/12 | 123,000 | 133,000 | 121,500 | 127,000 | ±0 | ±0% | 736 |
| 2010/04/09 | 111,600 | 132,900 | 109,000 | 127,000 | +21,000 | +19.8% | 2,251 |
| 2010/04/08 | 106,000 | 106,000 | 106,000 | 106,000 | +15,000 | +16.5% | 122 |
| 2010/04/07 | 89,000 | 92,300 | 87,500 | 91,000 | +4,900 | +5.7% | 56 |
| 2010/04/06 | 89,100 | 89,900 | 85,000 | 86,100 | -4,300 | -4.8% | 52 |
| 2010/04/05 | 91,000 | 91,000 | 89,000 | 90,400 | -1,100 | -1.2% | 92 |
3401～
3450
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「アエリア」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 |
|---|---|---|---|---|---|---|---|---|
| アエリア | 34,900円 | +1.5% | -6.9% | 1.43% | 15.55倍 | 0.82倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
| マクアケ | 65,300円 | +3.0% | - | 0.00% | 1674.36倍 | 1.66倍 |
|
クラウドファンディング援用、中小企業等の新商品・サービスの試験販売に特化したＥＣ運営 |
| ナイル | 96,800円 | +17.3% | - | 0.00% | - | 6.46倍 |
|
デジタルマーケなど扱うＤＸ事業、新車・中古車リース扱う自動車特化型ＤＸ事業が２本柱 |
| ドリームアーツ | 203,100円 | +8.1% | +2.7% | 0.98% | 19.66倍 | 4.32倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるＳａａＳが収益柱、情報共有ソフト併営 |
| 網 屋 | 192,000円 | +26.4% | -6.1% | 0.00% | 28.08倍 | 4.39倍 |
|
データセキュリティに強み、ＳａａＳ軸にストックビジネス育成、ネットワーク構築サービスも |
市場注目の銘柄
チャート関連のコラム
