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 |
|---|---|---|---|---|---|---|---|
| 2018/04/16 | 1,419 | 1,460 | 1,402 | 1,452 | +38 | +2.7% | 383,000 |
| 2018/04/13 | 1,375 | 1,436 | 1,352 | 1,414 | +44 | +3.2% | 473,200 |
| 2018/04/12 | 1,401 | 1,401 | 1,364 | 1,370 | -3 | -0.2% | 232,900 |
| 2018/04/11 | 1,412 | 1,432 | 1,368 | 1,373 | -38 | -2.7% | 340,300 |
| 2018/04/10 | 1,392 | 1,434 | 1,377 | 1,411 | +14 | +1% | 247,600 |
| 2018/04/09 | 1,380 | 1,416 | 1,365 | 1,397 | +7 | +0.5% | 277,100 |
| 2018/04/06 | 1,400 | 1,422 | 1,386 | 1,390 | -10 | -0.7% | 234,600 |
| 2018/04/05 | 1,390 | 1,422 | 1,390 | 1,400 | +1 | +0.1% | 311,100 |
| 2018/04/04 | 1,429 | 1,429 | 1,386 | 1,399 | -20 | -1.4% | 256,800 |
| 2018/04/03 | 1,407 | 1,431 | 1,400 | 1,419 | -18 | -1.3% | 206,900 |
| 2018/04/02 | 1,450 | 1,467 | 1,430 | 1,437 | -16 | -1.1% | 193,200 |
| 2018/03/30 | 1,467 | 1,467 | 1,423 | 1,453 | +16 | +1.1% | 266,300 |
| 2018/03/29 | 1,425 | 1,468 | 1,401 | 1,437 | +28 | +2% | 295,200 |
| 2018/03/28 | 1,362 | 1,416 | 1,362 | 1,409 | +28 | +2% | 241,800 |
| 2018/03/27 | 1,432 | 1,434 | 1,378 | 1,381 | -19 | -1.4% | 323,900 |
| 2018/03/26 | 1,376 | 1,400 | 1,339 | 1,400 | +3 | +0.2% | 465,600 |
| 2018/03/23 | 1,424 | 1,443 | 1,397 | 1,397 | -87 | -5.9% | 564,200 |
| 2018/03/22 | 1,488 | 1,502 | 1,477 | 1,484 | -5 | -0.3% | 215,100 |
| 2018/03/20 | 1,459 | 1,514 | 1,453 | 1,489 | -1 | -0.1% | 289,900 |
| 2018/03/19 | 1,555 | 1,565 | 1,467 | 1,490 | -59 | -3.8% | 505,900 |
| 2018/03/16 | 1,600 | 1,605 | 1,532 | 1,549 | -38 | -2.4% | 566,000 |
| 2018/03/15 | 1,600 | 1,614 | 1,570 | 1,587 | +20 | +1.3% | 433,200 |
| 2018/03/14 | 1,576 | 1,597 | 1,565 | 1,567 | -33 | -2.1% | 247,400 |
| 2018/03/13 | 1,563 | 1,625 | 1,553 | 1,600 | +39 | +2.5% | 381,400 |
| 2018/03/12 | 1,607 | 1,611 | 1,542 | 1,561 | -27 | -1.7% | 368,800 |
| 2018/03/09 | 1,573 | 1,607 | 1,555 | 1,588 | +25 | +1.6% | 397,600 |
| 2018/03/08 | 1,550 | 1,602 | 1,538 | 1,563 | +26 | +1.7% | 423,500 |
| 2018/03/07 | 1,560 | 1,580 | 1,531 | 1,537 | -26 | -1.7% | 382,200 |
| 2018/03/06 | 1,619 | 1,619 | 1,542 | 1,563 | +24 | +1.6% | 487,200 |
| 2018/03/05 | 1,635 | 1,662 | 1,527 | 1,539 | -101 | -6.2% | 743,800 |
| 2018/03/02 | 1,610 | 1,664 | 1,608 | 1,640 | -15 | -0.9% | 417,700 |
| 2018/03/01 | 1,650 | 1,676 | 1,620 | 1,655 | -41 | -2.4% | 966,400 |
| 2018/02/28 | 1,694 | 1,719 | 1,686 | 1,696 | -31 | -1.8% | 529,500 |
| 2018/02/27 | 1,759 | 1,789 | 1,720 | 1,727 | -10 | -0.6% | 737,600 |
| 2018/02/26 | 1,700 | 1,791 | 1,658 | 1,737 | +62 | +3.7% | 2,496,500 |
| 2018/02/23 | 1,691 | 1,810 | 1,645 | 1,675 | -25 | -1.5% | 2,493,600 |
| 2018/02/22 | 1,713 | 1,733 | 1,685 | 1,700 | -38 | -2.2% | 732,800 |
| 2018/02/21 | 1,763 | 1,800 | 1,737 | 1,738 | -45 | -2.5% | 835,200 |
| 2018/02/20 | 1,820 | 1,828 | 1,761 | 1,783 | -74 | -4% | 1,076,700 |
| 2018/02/19 | 1,888 | 1,920 | 1,822 | 1,857 | +45 | +2.5% | 1,608,100 |
| 2018/02/16 | 1,673 | 1,900 | 1,668 | 1,812 | +299 | +19.8% | 6,645,600 |
| 2018/02/15 | 1,506 | 1,604 | 1,390 | 1,513 | -193 | -11.3% | 3,953,300 |
| 2018/02/14 | 1,760 | 1,816 | 1,641 | 1,706 | -67 | -3.8% | 787,100 |
| 2018/02/13 | 1,895 | 1,895 | 1,758 | 1,773 | -59 | -3.2% | 663,300 |
| 2018/02/09 | 1,717 | 1,850 | 1,709 | 1,832 | -18 | -1% | 858,900 |
| 2018/02/08 | 1,800 | 1,865 | 1,763 | 1,850 | +70 | +3.9% | 690,500 |
| 2018/02/07 | 1,922 | 1,940 | 1,775 | 1,780 | -22 | -1.2% | 922,300 |
| 2018/02/06 | 1,833 | 1,887 | 1,638 | 1,802 | -151 | -7.7% | 2,128,100 |
| 2018/02/05 | 1,845 | 1,969 | 1,833 | 1,953 | +29 | +1.5% | 1,158,500 |
| 2018/02/02 | 1,975 | 2,011 | 1,887 | 1,924 | -71 | -3.6% | 1,068,700 |
1751～
1800
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
