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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,457 | 1,497 | 1,397 | 1,412 | -39 | -2.7% | 773,700 |
| 2017/12/05 | 1,470 | 1,476 | 1,411 | 1,451 | -16 | -1.1% | 1,005,700 |
| 2017/12/04 | 1,491 | 1,511 | 1,466 | 1,467 | -32 | -2.1% | 724,600 |
| 2017/12/01 | 1,512 | 1,530 | 1,498 | 1,499 | -11 | -0.7% | 500,200 |
| 2017/11/30 | 1,515 | 1,545 | 1,464 | 1,510 | -24 | -1.6% | 1,431,200 |
| 2017/11/29 | 1,637 | 1,649 | 1,533 | 1,534 | -96 | -5.9% | 1,239,800 |
| 2017/11/28 | 1,700 | 1,700 | 1,625 | 1,630 | -52 | -3.1% | 726,600 |
| 2017/11/27 | 1,678 | 1,733 | 1,671 | 1,682 | -9 | -0.5% | 577,800 |
| 2017/11/24 | 1,652 | 1,695 | 1,625 | 1,691 | +19 | +1.1% | 694,400 |
| 2017/11/22 | 1,636 | 1,772 | 1,636 | 1,672 | +34 | +2.1% | 1,152,800 |
| 2017/11/21 | 1,664 | 1,668 | 1,613 | 1,638 | +3 | +0.2% | 469,300 |
| 2017/11/20 | 1,631 | 1,672 | 1,605 | 1,635 | +1 | +0.1% | 594,600 |
| 2017/11/17 | 1,658 | 1,674 | 1,583 | 1,634 | -34 | -2% | 1,457,700 |
| 2017/11/16 | 1,710 | 1,710 | 1,644 | 1,668 | -2 | -0.1% | 981,400 |
| 2017/11/15 | 1,820 | 1,845 | 1,588 | 1,670 | -87 | -5% | 1,934,800 |
| 2017/11/14 | 1,815 | 1,820 | 1,750 | 1,757 | -51 | -2.8% | 761,100 |
| 2017/11/13 | 1,805 | 1,832 | 1,779 | 1,808 | -11 | -0.6% | 381,000 |
| 2017/11/10 | 1,762 | 1,826 | 1,751 | 1,819 | +61 | +3.5% | 689,400 |
| 2017/11/09 | 1,749 | 1,808 | 1,734 | 1,758 | +5 | +0.3% | 689,300 |
| 2017/11/08 | 1,770 | 1,773 | 1,745 | 1,753 | -17 | -1% | 348,000 |
| 2017/11/07 | 1,761 | 1,799 | 1,740 | 1,770 | ±0 | ±0% | 627,800 |
| 2017/11/06 | 1,821 | 1,835 | 1,766 | 1,770 | -44 | -2.4% | 485,000 |
| 2017/11/02 | 1,834 | 1,839 | 1,799 | 1,814 | -28 | -1.5% | 573,000 |
| 2017/11/01 | 1,880 | 1,925 | 1,834 | 1,842 | -48 | -2.5% | 1,672,200 |
| 2017/10/31 | 1,790 | 1,908 | 1,757 | 1,890 | +78 | +4.3% | 1,594,100 |
| 2017/10/30 | 1,870 | 1,894 | 1,810 | 1,812 | -35 | -1.9% | 1,242,100 |
| 2017/10/27 | 1,797 | 1,857 | 1,764 | 1,847 | +57 | +3.2% | 1,617,400 |
| 2017/10/26 | 1,714 | 1,811 | 1,702 | 1,790 | +36 | +2.1% | 2,746,800 |
| 2017/10/25 | 1,840 | 1,850 | 1,742 | 1,754 | -99 | -5.3% | 1,947,400 |
| 2017/10/24 | 1,874 | 1,887 | 1,850 | 1,853 | -37 | -2% | 585,400 |
| 2017/10/23 | 1,876 | 1,922 | 1,841 | 1,890 | +13 | +0.7% | 926,100 |
| 2017/10/20 | 1,820 | 1,885 | 1,811 | 1,877 | +44 | +2.4% | 1,011,600 |
| 2017/10/19 | 1,897 | 1,909 | 1,828 | 1,833 | -59 | -3.1% | 1,056,300 |
| 2017/10/18 | 1,919 | 1,941 | 1,881 | 1,892 | -36 | -1.9% | 869,200 |
| 2017/10/17 | 1,975 | 1,999 | 1,919 | 1,928 | +8 | +0.4% | 981,600 |
| 2017/10/16 | 1,970 | 1,970 | 1,915 | 1,920 | -62 | -3.1% | 857,700 |
| 2017/10/13 | 1,997 | 2,005 | 1,974 | 1,982 | -27 | -1.3% | 620,600 |
| 2017/10/12 | 2,000 | 2,039 | 1,986 | 2,009 | +9 | +0.5% | 1,096,400 |
| 2017/10/11 | 1,969 | 2,014 | 1,957 | 2,000 | +30 | +1.5% | 1,067,000 |
| 2017/10/10 | 2,049 | 2,065 | 1,956 | 1,970 | -108 | -5.2% | 2,299,500 |
| 2017/10/06 | 2,045 | 2,193 | 2,035 | 2,078 | +77 | +3.8% | 3,911,900 |
| 2017/10/05 | 2,064 | 2,074 | 2,000 | 2,001 | -69 | -3.3% | 967,400 |
| 2017/10/04 | 2,111 | 2,120 | 2,062 | 2,070 | -28 | -1.3% | 725,900 |
| 2017/10/03 | 2,211 | 2,217 | 2,092 | 2,098 | -13 | -0.6% | 1,366,100 |
| 2017/10/02 | 2,090 | 2,160 | 2,079 | 2,111 | +30 | +1.4% | 855,100 |
| 2017/09/29 | 2,097 | 2,115 | 2,075 | 2,081 | -27 | -1.3% | 475,500 |
| 2017/09/28 | 2,091 | 2,138 | 2,065 | 2,108 | +27 | +1.3% | 891,400 |
| 2017/09/27 | 2,094 | 2,121 | 2,074 | 2,081 | -16 | -0.8% | 752,000 |
| 2017/09/26 | 2,117 | 2,162 | 2,080 | 2,097 | -27 | -1.3% | 594,200 |
| 2017/09/25 | 2,125 | 2,153 | 2,091 | 2,124 | +2 | +0.1% | 601,600 |
1701～
1750
件表示中 / 3586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 | 25,900円 | -9.6% | - | 1.93% | - | 0.61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 |
| チームスピリト | 37,000円 | +13.1% | - | 0.00% | 57.91倍 | 4.95倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| ＢＢＤＩ | 112,300円 | +13.9% | +27.8% | 0.62% | 27.56倍 | 4.63倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。ＩＴ技術者派遣も。２３年４月持株会社に |
| サインポスト | 48,000円 | +11.6% | +38.3% | 0.00% | 36.98倍 | 3.78倍 |
|
金融機関や公共向けシステム開発コンサル主力、ＡＩレジ育成中でＪＲ東日本子会社と合弁も |
| ゼネテック | 52,500円 | +18.9% | +26.0% | 3.43% | 12.78倍 | 2.66倍 |
|
デジタルソリューション柱。正規輸入代理店契約で３次元ＣＡＭ等販売。災害位置システム提供 |
市場注目の銘柄
チャート関連のコラム
