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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 3,295 | 3,340 | 3,230 | 3,270 | -40 | -1.2% | 587,500 |
| 2017/07/11 | 3,225 | 3,390 | 3,185 | 3,310 | +85 | +2.6% | 979,600 |
| 2017/07/10 | 3,205 | 3,280 | 3,165 | 3,225 | -30 | -0.9% | 808,900 |
| 2017/07/07 | 3,230 | 3,325 | 3,130 | 3,255 | -30 | -0.9% | 750,100 |
| 2017/07/06 | 3,310 | 3,385 | 3,125 | 3,285 | ±0 | ±0% | 1,414,400 |
| 2017/07/05 | 3,470 | 3,485 | 3,240 | 3,285 | -130 | -3.8% | 1,669,300 |
| 2017/07/04 | 3,595 | 3,730 | 3,225 | 3,415 | -155 | -4.3% | 3,479,300 |
| 2017/07/03 | 3,215 | 3,575 | 3,185 | 3,570 | +355 | +11% | 3,037,200 |
| 2017/06/30 | 3,155 | 3,265 | 3,100 | 3,215 | -10 | -0.3% | 872,400 |
| 2017/06/29 | 3,070 | 3,225 | 2,986 | 3,225 | +245 | +8.2% | 1,135,200 |
| 2017/06/28 | 3,050 | 3,145 | 2,850 | 2,980 | -3,300 | -52.5% | 1,009,000 |
| 2017/06/27 | 6,240 | 6,400 | 6,090 | 6,280 | +50 | +0.8% | 414,000 |
| 2017/06/26 | 6,140 | 6,440 | 5,960 | 6,230 | -110 | -1.7% | 835,100 |
| 2017/06/23 | 6,750 | 6,760 | 6,210 | 6,340 | -430 | -6.4% | 1,101,200 |
| 2017/06/22 | 6,730 | 6,880 | 6,670 | 6,770 | +50 | +0.7% | 526,300 |
| 2017/06/21 | 6,950 | 6,950 | 6,700 | 6,720 | -380 | -5.4% | 1,245,700 |
| 2017/06/20 | 6,470 | 7,130 | 6,420 | 7,100 | +720 | +11.3% | 2,389,300 |
| 2017/06/19 | 6,600 | 6,800 | 6,310 | 6,380 | -60 | -0.9% | 1,223,200 |
| 2017/06/16 | 6,090 | 6,440 | 5,950 | 6,440 | +500 | +8.4% | 975,600 |
| 2017/06/15 | 6,300 | 6,410 | 5,870 | 5,940 | -370 | -5.9% | 897,300 |
| 2017/06/14 | 6,560 | 6,840 | 6,170 | 6,310 | -160 | -2.5% | 1,959,500 |
| 2017/06/13 | 6,060 | 6,580 | 6,030 | 6,470 | +510 | +8.6% | 1,577,900 |
| 2017/06/12 | 5,830 | 6,350 | 5,700 | 5,960 | -170 | -2.8% | 2,082,100 |
| 2017/06/09 | 6,480 | 6,930 | 6,050 | 6,130 | +200 | +3.4% | 4,691,900 |
| 2017/06/08 | 5,350 | 6,150 | 5,320 | 5,930 | +640 | +12.1% | 2,929,500 |
| 2017/06/07 | 5,020 | 5,430 | 4,965 | 5,290 | +270 | +5.4% | 1,352,700 |
| 2017/06/06 | 5,060 | 5,390 | 4,715 | 5,020 | +35 | +0.7% | 2,430,700 |
| 2017/06/05 | 4,425 | 4,985 | 4,395 | 4,985 | +700 | +16.3% | 1,890,200 |
| 2017/06/02 | 4,320 | 4,390 | 4,240 | 4,285 | -75 | -1.7% | 287,300 |
| 2017/06/01 | 4,370 | 4,425 | 4,340 | 4,360 | -45 | -1% | 259,700 |
| 2017/05/31 | 4,300 | 4,430 | 4,225 | 4,405 | +85 | +2% | 439,500 |
| 2017/05/30 | 4,185 | 4,330 | 4,180 | 4,320 | +235 | +5.8% | 586,100 |
| 2017/05/29 | 4,220 | 4,230 | 4,060 | 4,085 | -185 | -4.3% | 516,000 |
| 2017/05/26 | 4,365 | 4,365 | 4,240 | 4,270 | -95 | -2.2% | 379,600 |
| 2017/05/25 | 4,430 | 4,455 | 4,325 | 4,365 | -90 | -2% | 415,000 |
| 2017/05/24 | 4,480 | 4,610 | 4,445 | 4,455 | -60 | -1.3% | 446,300 |
| 2017/05/23 | 4,400 | 4,540 | 4,290 | 4,515 | +95 | +2.1% | 793,200 |
| 2017/05/22 | 4,505 | 4,555 | 4,365 | 4,420 | +35 | +0.8% | 730,000 |
| 2017/05/19 | 4,650 | 4,650 | 4,350 | 4,385 | -125 | -2.8% | 981,200 |
| 2017/05/18 | 4,470 | 4,770 | 4,430 | 4,510 | -100 | -2.2% | 1,644,200 |
| 2017/05/17 | 4,395 | 4,615 | 4,315 | 4,610 | +335 | +7.8% | 1,070,700 |
| 2017/05/16 | 4,385 | 4,425 | 4,230 | 4,275 | +100 | +2.4% | 1,015,500 |
| 2017/05/15 | 3,930 | 4,205 | 3,920 | 4,175 | +55 | +1.3% | 1,038,800 |
| 2017/05/12 | 4,475 | 4,500 | 4,075 | 4,120 | -495 | -10.7% | 1,813,700 |
| 2017/05/11 | 4,580 | 4,795 | 4,575 | 4,615 | +65 | +1.4% | 1,262,000 |
| 2017/05/10 | 4,840 | 4,930 | 4,335 | 4,550 | -560 | -11% | 3,023,400 |
| 2017/05/09 | 5,290 | 5,290 | 5,110 | 5,110 | -180 | -3.4% | 606,100 |
| 2017/05/08 | 5,190 | 5,410 | 5,120 | 5,290 | -300 | -5.4% | 1,131,000 |
| 2017/05/02 | 5,590 | 5,690 | 5,430 | 5,590 | -100 | -1.8% | 842,900 |
| 2017/05/01 | 6,000 | 6,020 | 5,680 | 5,690 | +70 | +1.2% | 1,488,500 |
1801～
1850
件表示中 / 3587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 | 26,200円 | -9.6% | - | 1.91% | - | 0.62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 |
| Ｒｅｂａｓｅ | 134,000円 | +21.2% | +13.1% | 0.00% | 24.31倍 | 5.60倍 |
|
レンタルスペースの予約プラットフォーム「インスタベース」展開、手数料収入が収益源 |
| フィスコ | 13,500円 | +90.4% | - | 0.00% | - | 15.58倍 |
|
金融・経済情報が柱。上場企業のＩＲ支援も。暗号資産も展開。ネクス、ＣＡＩＣＡ、クシムと親密 |
| ハンモック | 141,600円 | +10.7% | -3.2% | 2.12% | 11.01倍 | 2.51倍 |
|
ネットワーク、セールスＤＸ、ＡＩデータエントリーの各ソリューション提供、ＳａａＳが中心 |
| ゼネテック | 52,700円 | +18.9% | +26.0% | 3.42% | 12.83倍 | 2.67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
