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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 1,420 | 1,421 | 1,375 | 1,395 | -18 | -1.3% | 205,800 |
| 2018/06/27 | 1,392 | 1,428 | 1,392 | 1,413 | +22 | +1.6% | 125,600 |
| 2018/06/26 | 1,360 | 1,408 | 1,359 | 1,391 | -11 | -0.8% | 256,500 |
| 2018/06/25 | 1,455 | 1,466 | 1,401 | 1,402 | -51 | -3.5% | 235,300 |
| 2018/06/22 | 1,489 | 1,495 | 1,448 | 1,453 | -53 | -3.5% | 384,900 |
| 2018/06/21 | 1,512 | 1,599 | 1,475 | 1,506 | +1 | +0.1% | 795,700 |
| 2018/06/20 | 1,455 | 1,506 | 1,427 | 1,505 | +50 | +3.4% | 321,400 |
| 2018/06/19 | 1,541 | 1,556 | 1,451 | 1,455 | -74 | -4.8% | 386,200 |
| 2018/06/18 | 1,541 | 1,543 | 1,495 | 1,529 | -23 | -1.5% | 198,300 |
| 2018/06/15 | 1,570 | 1,587 | 1,532 | 1,552 | -10 | -0.6% | 206,800 |
| 2018/06/14 | 1,567 | 1,580 | 1,541 | 1,562 | -5 | -0.3% | 203,300 |
| 2018/06/13 | 1,575 | 1,587 | 1,531 | 1,567 | +3 | +0.2% | 329,900 |
| 2018/06/12 | 1,515 | 1,613 | 1,503 | 1,564 | +66 | +4.4% | 724,100 |
| 2018/06/11 | 1,508 | 1,511 | 1,482 | 1,498 | -6 | -0.4% | 79,500 |
| 2018/06/08 | 1,511 | 1,527 | 1,500 | 1,504 | -4 | -0.3% | 151,800 |
| 2018/06/07 | 1,463 | 1,515 | 1,463 | 1,508 | +45 | +3.1% | 201,300 |
| 2018/06/06 | 1,447 | 1,496 | 1,447 | 1,463 | -12 | -0.8% | 156,100 |
| 2018/06/05 | 1,505 | 1,511 | 1,456 | 1,475 | -32 | -2.1% | 137,000 |
| 2018/06/04 | 1,504 | 1,514 | 1,472 | 1,507 | +17 | +1.1% | 173,000 |
| 2018/06/01 | 1,508 | 1,535 | 1,471 | 1,490 | -38 | -2.5% | 217,300 |
| 2018/05/31 | 1,551 | 1,563 | 1,512 | 1,528 | -16 | -1% | 305,100 |
| 2018/05/30 | 1,421 | 1,544 | 1,415 | 1,544 | +82 | +5.6% | 404,600 |
| 2018/05/29 | 1,544 | 1,548 | 1,443 | 1,462 | -52 | -3.4% | 436,100 |
| 2018/05/28 | 1,530 | 1,565 | 1,507 | 1,514 | -33 | -2.1% | 156,700 |
| 2018/05/25 | 1,521 | 1,547 | 1,511 | 1,547 | -3 | -0.2% | 131,600 |
| 2018/05/24 | 1,600 | 1,604 | 1,525 | 1,550 | -31 | -2% | 321,900 |
| 2018/05/23 | 1,545 | 1,592 | 1,531 | 1,581 | +33 | +2.1% | 327,600 |
| 2018/05/22 | 1,540 | 1,558 | 1,516 | 1,548 | +12 | +0.8% | 197,900 |
| 2018/05/21 | 1,508 | 1,546 | 1,488 | 1,536 | +28 | +1.9% | 312,200 |
| 2018/05/18 | 1,520 | 1,524 | 1,478 | 1,508 | -11 | -0.7% | 417,100 |
| 2018/05/17 | 1,555 | 1,555 | 1,505 | 1,519 | -42 | -2.7% | 404,800 |
| 2018/05/16 | 1,600 | 1,647 | 1,536 | 1,561 | -81 | -4.9% | 779,800 |
| 2018/05/15 | 1,625 | 1,667 | 1,609 | 1,642 | +20 | +1.2% | 539,700 |
| 2018/05/14 | 1,630 | 1,638 | 1,590 | 1,622 | -1 | -0.1% | 320,600 |
| 2018/05/11 | 1,600 | 1,635 | 1,592 | 1,623 | +29 | +1.8% | 231,400 |
| 2018/05/10 | 1,619 | 1,631 | 1,575 | 1,594 | -19 | -1.2% | 240,700 |
| 2018/05/09 | 1,622 | 1,633 | 1,596 | 1,613 | -17 | -1% | 221,100 |
| 2018/05/08 | 1,597 | 1,633 | 1,586 | 1,630 | +36 | +2.3% | 267,900 |
| 2018/05/07 | 1,574 | 1,606 | 1,548 | 1,594 | +38 | +2.4% | 248,500 |
| 2018/05/02 | 1,493 | 1,556 | 1,493 | 1,556 | +50 | +3.3% | 220,400 |
| 2018/05/01 | 1,513 | 1,519 | 1,488 | 1,506 | -24 | -1.6% | 241,900 |
| 2018/04/27 | 1,514 | 1,550 | 1,514 | 1,530 | +16 | +1.1% | 295,500 |
| 2018/04/26 | 1,601 | 1,612 | 1,509 | 1,514 | -84 | -5.3% | 603,100 |
| 2018/04/25 | 1,586 | 1,626 | 1,584 | 1,598 | -17 | -1.1% | 361,300 |
| 2018/04/24 | 1,627 | 1,652 | 1,594 | 1,615 | +20 | +1.3% | 574,600 |
| 2018/04/23 | 1,538 | 1,626 | 1,538 | 1,595 | +82 | +5.4% | 791,600 |
| 2018/04/20 | 1,520 | 1,527 | 1,487 | 1,513 | -18 | -1.2% | 393,300 |
| 2018/04/19 | 1,434 | 1,560 | 1,430 | 1,531 | +97 | +6.8% | 1,168,700 |
| 2018/04/18 | 1,421 | 1,463 | 1,409 | 1,434 | +9 | +0.6% | 268,900 |
| 2018/04/17 | 1,441 | 1,446 | 1,390 | 1,425 | -27 | -1.9% | 330,600 |
1701～
1750
件表示中 / 3723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 | 29,000円 | +17.5% | - | 0.00% | 20.24倍 | 0.73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 |
| チエル | 78,500円 | +45.0% | +13.5% | 1.91% | 11.94倍 | 1.90倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
| ユミルリンク | 157,500円 | +18.3% | +10.0% | 1.21% | 12.57倍 | 2.12倍 |
|
大規模、高速が特徴のメール配信システムを提供。通信・小売業が主要顧客。阪急阪神グループ |
| ＢＢＳｅｃ | 133,300円 | +11.2% | +9.5% | 0.75% | 11.66倍 | 2.75倍 |
|
監査や脆弱性診断などセキュリティサービス提供。同業のＧＳＸ、ＳＩのＩＤＨＤが大株主 |
| ＢｅｅＸ | 273,500円 | - | - | 0.00% | 11.05倍 | 2.36倍 |
|
独ＳＡＰ社ＥＲＰのクラウド移行に強み。クラウド運用保守・課金代行も。テラスカイが親会社 |
市場注目の銘柄
チャート関連のコラム
