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 |
|---|---|---|---|---|---|---|---|
| 2015/11/04 | 1,322 | 1,350 | 1,290 | 1,293 | -44 | -3.3% | 24,800 |
| 2015/11/02 | 1,308 | 1,338 | 1,308 | 1,337 | -1 | -0.1% | 6,700 |
| 2015/10/30 | 1,330 | 1,340 | 1,283 | 1,338 | -5 | -0.4% | 33,700 |
| 2015/10/29 | 1,370 | 1,374 | 1,337 | 1,343 | -13 | -1% | 18,000 |
| 2015/10/28 | 1,392 | 1,433 | 1,340 | 1,356 | -50 | -3.6% | 44,000 |
| 2015/10/27 | 1,371 | 1,462 | 1,371 | 1,406 | +36 | +2.6% | 86,100 |
| 2015/10/26 | 1,357 | 1,385 | 1,330 | 1,370 | +10 | +0.7% | 21,700 |
| 2015/10/23 | 1,359 | 1,370 | 1,337 | 1,360 | +23 | +1.7% | 17,600 |
| 2015/10/22 | 1,399 | 1,400 | 1,325 | 1,337 | -62 | -4.4% | 48,000 |
| 2015/10/21 | 1,363 | 1,425 | 1,363 | 1,399 | +37 | +2.7% | 51,900 |
| 2015/10/20 | 1,348 | 1,380 | 1,334 | 1,362 | +14 | +1% | 22,600 |
| 2015/10/19 | 1,329 | 1,360 | 1,329 | 1,348 | +19 | +1.4% | 10,200 |
| 2015/10/16 | 1,312 | 1,370 | 1,312 | 1,329 | +17 | +1.3% | 36,500 |
| 2015/10/15 | 1,252 | 1,357 | 1,252 | 1,312 | +47 | +3.7% | 27,800 |
| 2015/10/14 | 1,285 | 1,290 | 1,265 | 1,265 | -28 | -2.2% | 16,100 |
| 2015/10/13 | 1,302 | 1,309 | 1,293 | 1,293 | -22 | -1.7% | 17,300 |
| 2015/10/09 | 1,318 | 1,321 | 1,297 | 1,315 | -4 | -0.3% | 18,700 |
| 2015/10/08 | 1,302 | 1,326 | 1,302 | 1,319 | -13 | -1% | 11,800 |
| 2015/10/07 | 1,286 | 1,343 | 1,286 | 1,332 | +19 | +1.4% | 14,000 |
| 2015/10/06 | 1,345 | 1,350 | 1,293 | 1,313 | -2 | -0.2% | 16,100 |
| 2015/10/05 | 1,273 | 1,329 | 1,273 | 1,315 | +43 | +3.4% | 27,400 |
| 2015/10/02 | 1,235 | 1,285 | 1,230 | 1,272 | +7 | +0.6% | 20,800 |
| 2015/10/01 | 1,391 | 1,392 | 1,255 | 1,265 | +54 | +4.5% | 69,100 |
| 2015/09/30 | 1,190 | 1,225 | 1,182 | 1,211 | +39 | +3.3% | 12,700 |
| 2015/09/29 | 1,215 | 1,240 | 1,170 | 1,172 | -50 | -4.1% | 31,700 |
| 2015/09/28 | 1,235 | 1,245 | 1,210 | 1,222 | -12 | -1% | 17,200 |
| 2015/09/25 | 1,225 | 1,290 | 1,225 | 1,234 | -18 | -1.4% | 57,200 |
| 2015/09/24 | 1,200 | 1,352 | 1,188 | 1,252 | +44 | +3.6% | 91,700 |
| 2015/09/18 | 1,235 | 1,235 | 1,180 | 1,208 | -27 | -2.2% | 27,900 |
| 2015/09/17 | 1,200 | 1,240 | 1,200 | 1,235 | +33 | +2.7% | 22,700 |
| 2015/09/16 | 1,203 | 1,214 | 1,180 | 1,202 | -7 | -0.6% | 28,200 |
| 2015/09/15 | 1,250 | 1,250 | 1,190 | 1,209 | -11 | -0.9% | 30,500 |
| 2015/09/14 | 1,288 | 1,292 | 1,202 | 1,220 | -68 | -5.3% | 50,000 |
| 2015/09/11 | 1,258 | 1,290 | 1,237 | 1,288 | +30 | +2.4% | 24,700 |
| 2015/09/10 | 1,205 | 1,280 | 1,164 | 1,258 | +28 | +2.3% | 34,700 |
| 2015/09/09 | 1,200 | 1,247 | 1,180 | 1,230 | +86 | +7.5% | 59,300 |
| 2015/09/08 | 1,218 | 1,240 | 1,130 | 1,144 | -69 | -5.7% | 52,900 |
| 2015/09/07 | 1,175 | 1,239 | 1,125 | 1,213 | +24 | +2% | 56,000 |
| 2015/09/04 | 1,323 | 1,335 | 1,166 | 1,189 | -148 | -11.1% | 89,100 |
| 2015/09/03 | 1,344 | 1,378 | 1,301 | 1,337 | +53 | +4.1% | 31,100 |
| 2015/09/02 | 1,305 | 1,382 | 1,252 | 1,284 | -68 | -5% | 50,000 |
| 2015/09/01 | 1,369 | 1,426 | 1,352 | 1,352 | -47 | -3.4% | 45,700 |
| 2015/08/31 | 1,430 | 1,438 | 1,374 | 1,399 | -60 | -4.1% | 86,300 |
| 2015/08/28 | 1,493 | 1,565 | 1,427 | 1,459 | -6 | -0.4% | 169,200 |
| 2015/08/27 | 1,350 | 1,474 | 1,336 | 1,465 | +117 | +8.7% | 123,300 |
| 2015/08/26 | 1,212 | 1,359 | 1,212 | 1,348 | +156 | +13.1% | 115,500 |
| 2015/08/25 | 1,155 | 1,329 | 1,051 | 1,192 | -113 | -8.7% | 277,100 |
| 2015/08/24 | 1,290 | 1,478 | 1,247 | 1,305 | -143 | -9.9% | 321,600 |
| 2015/08/21 | 1,411 | 1,477 | 1,408 | 1,448 | -32 | -2.2% | 89,400 |
| 2015/08/20 | 1,501 | 1,510 | 1,461 | 1,480 | -50 | -3.3% | 65,900 |
2351～
2400
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 | 28,800円 | +17.5% | - | 0.00% | 20.10倍 | 0.72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 | 79,800円 | +45.0% | +13.5% | 1.88% | 12.14倍 | 1.93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 | 157,700円 | +18.3% | +10.0% | 1.20% | 12.59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 | 133,500円 | +11.2% | +9.5% | 0.75% | 11.68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
