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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 2,033 | 2,076 | 1,986 | 1,995 | -49 | -2.4% | 776,700 |
| 2018/01/31 | 2,033 | 2,081 | 2,016 | 2,044 | -32 | -1.5% | 487,300 |
| 2018/01/30 | 2,134 | 2,136 | 2,001 | 2,076 | -46 | -2.2% | 1,296,000 |
| 2018/01/29 | 2,139 | 2,184 | 2,091 | 2,122 | -3 | -0.1% | 1,062,600 |
| 2018/01/26 | 2,124 | 2,214 | 2,101 | 2,125 | +20 | +1% | 1,310,600 |
| 2018/01/25 | 2,145 | 2,174 | 2,073 | 2,105 | -21 | -1% | 1,356,100 |
| 2018/01/24 | 2,192 | 2,312 | 2,052 | 2,126 | -45 | -2.1% | 4,456,100 |
| 2018/01/23 | 2,039 | 2,180 | 1,991 | 2,171 | +166 | +8.3% | 3,820,600 |
| 2018/01/22 | 1,823 | 2,098 | 1,820 | 2,005 | +187 | +10.3% | 3,862,900 |
| 2018/01/19 | 1,780 | 1,839 | 1,779 | 1,818 | +13 | +0.7% | 606,000 |
| 2018/01/18 | 1,851 | 1,868 | 1,800 | 1,805 | +5 | +0.3% | 692,900 |
| 2018/01/17 | 1,800 | 1,880 | 1,755 | 1,800 | -55 | -3% | 1,415,400 |
| 2018/01/16 | 1,905 | 1,914 | 1,816 | 1,855 | -76 | -3.9% | 1,258,100 |
| 2018/01/15 | 1,918 | 1,959 | 1,878 | 1,931 | +93 | +5.1% | 1,872,300 |
| 2018/01/12 | 1,884 | 1,930 | 1,803 | 1,838 | +51 | +2.9% | 3,506,800 |
| 2018/01/11 | 1,711 | 1,846 | 1,705 | 1,787 | +104 | +6.2% | 3,494,200 |
| 2018/01/10 | 1,560 | 1,718 | 1,535 | 1,683 | +139 | +9% | 3,432,800 |
| 2018/01/09 | 1,580 | 1,594 | 1,522 | 1,544 | -24 | -1.5% | 905,100 |
| 2018/01/05 | 1,470 | 1,692 | 1,462 | 1,568 | +89 | +6% | 3,544,300 |
| 2018/01/04 | 1,467 | 1,492 | 1,452 | 1,479 | ±0 | ±0% | 491,000 |
| 2017/12/29 | 1,501 | 1,522 | 1,472 | 1,479 | -21 | -1.4% | 572,600 |
| 2017/12/28 | 1,547 | 1,552 | 1,499 | 1,500 | -47 | -3% | 624,500 |
| 2017/12/27 | 1,500 | 1,565 | 1,496 | 1,547 | +47 | +3.1% | 717,800 |
| 2017/12/26 | 1,551 | 1,551 | 1,500 | 1,500 | -41 | -2.7% | 653,300 |
| 2017/12/25 | 1,578 | 1,628 | 1,541 | 1,541 | -45 | -2.8% | 885,700 |
| 2017/12/22 | 1,533 | 1,590 | 1,507 | 1,586 | +56 | +3.7% | 852,500 |
| 2017/12/21 | 1,507 | 1,534 | 1,495 | 1,530 | +17 | +1.1% | 590,700 |
| 2017/12/20 | 1,582 | 1,593 | 1,500 | 1,513 | -87 | -5.4% | 1,091,300 |
| 2017/12/19 | 1,480 | 1,640 | 1,480 | 1,600 | +128 | +8.7% | 1,956,400 |
| 2017/12/18 | 1,515 | 1,542 | 1,466 | 1,472 | -36 | -2.4% | 736,300 |
| 2017/12/15 | 1,460 | 1,525 | 1,456 | 1,508 | +61 | +4.2% | 724,200 |
| 2017/12/14 | 1,470 | 1,486 | 1,440 | 1,447 | -23 | -1.6% | 423,000 |
| 2017/12/13 | 1,520 | 1,530 | 1,453 | 1,470 | -45 | -3% | 716,800 |
| 2017/12/12 | 1,491 | 1,568 | 1,491 | 1,515 | +20 | +1.3% | 663,900 |
| 2017/12/11 | 1,460 | 1,539 | 1,450 | 1,495 | +26 | +1.8% | 897,600 |
| 2017/12/08 | 1,500 | 1,505 | 1,441 | 1,469 | -6 | -0.4% | 725,800 |
| 2017/12/07 | 1,404 | 1,505 | 1,404 | 1,475 | +63 | +4.5% | 972,300 |
| 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 |
1801～
1850
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 | 79,000円 | +45.0% | +13.5% | 1.90% | 12.02倍 | 1.91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
