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 |
|---|---|---|---|---|---|---|---|
| 2015/06/09 | 1,895 | 1,980 | 1,880 | 1,900 | -34 | -1.8% | 117,400 |
| 2015/06/08 | 1,896 | 2,109 | 1,896 | 1,934 | +44 | +2.3% | 329,200 |
| 2015/06/05 | 1,900 | 1,907 | 1,876 | 1,890 | -12 | -0.6% | 53,900 |
| 2015/06/04 | 1,920 | 1,947 | 1,866 | 1,902 | -11 | -0.6% | 97,700 |
| 2015/06/03 | 1,809 | 1,965 | 1,785 | 1,913 | +97 | +5.3% | 275,400 |
| 2015/06/02 | 1,891 | 1,905 | 1,816 | 1,816 | -2 | -0.1% | 151,900 |
| 2015/06/01 | 1,830 | 1,841 | 1,795 | 1,818 | -18 | -1% | 86,000 |
| 2015/05/29 | 1,801 | 1,949 | 1,800 | 1,836 | +5 | +0.3% | 212,600 |
| 2015/05/28 | 1,832 | 1,870 | 1,765 | 1,831 | +8 | +0.4% | 196,700 |
| 2015/05/27 | 1,881 | 1,934 | 1,797 | 1,823 | -138 | -7% | 257,000 |
| 2015/05/26 | 2,098 | 2,099 | 1,928 | 1,961 | -45 | -2.2% | 285,900 |
| 2015/05/25 | 2,050 | 2,182 | 1,956 | 2,006 | -122 | -5.7% | 504,300 |
| 2015/05/22 | 1,860 | 2,211 | 1,855 | 2,128 | +308 | +16.9% | 981,800 |
| 2015/05/21 | 2,012 | 2,145 | 1,818 | 1,820 | -240 | -11.7% | 426,300 |
| 2015/05/20 | 2,240 | 2,350 | 2,012 | 2,060 | -55 | -2.6% | 821,700 |
| 2015/05/19 | 1,795 | 2,115 | 1,787 | 2,115 | +400 | +23.3% | 752,500 |
| 2015/05/18 | 1,690 | 1,768 | 1,642 | 1,715 | +65 | +3.9% | 289,300 |
| 2015/05/15 | 1,585 | 1,663 | 1,559 | 1,650 | +105 | +6.8% | 182,200 |
| 2015/05/14 | 1,475 | 1,550 | 1,475 | 1,545 | +72 | +4.9% | 92,900 |
| 2015/05/13 | 1,471 | 1,504 | 1,455 | 1,473 | +6 | +0.4% | 27,500 |
| 2015/05/12 | 1,488 | 1,515 | 1,462 | 1,467 | -21 | -1.4% | 28,100 |
| 2015/05/11 | 1,517 | 1,519 | 1,467 | 1,488 | -4 | -0.3% | 23,500 |
| 2015/05/08 | 1,500 | 1,556 | 1,488 | 1,492 | +5 | +0.3% | 46,700 |
| 2015/05/07 | 1,451 | 1,498 | 1,421 | 1,487 | +32 | +2.2% | 34,800 |
| 2015/05/01 | 1,466 | 1,510 | 1,433 | 1,455 | -72 | -4.7% | 69,500 |
| 2015/04/30 | 1,598 | 1,615 | 1,498 | 1,527 | -103 | -6.3% | 102,900 |
| 2015/04/28 | 1,806 | 1,886 | 1,611 | 1,630 | -136 | -7.7% | 619,300 |
| 2015/04/27 | 1,765 | 1,766 | 1,729 | 1,766 | +300 | +20.5% | 183,300 |
| 2015/04/24 | 1,415 | 1,466 | 1,414 | 1,466 | +36 | +2.5% | 45,200 |
| 2015/04/23 | 1,361 | 1,445 | 1,361 | 1,430 | +49 | +3.5% | 48,800 |
| 2015/04/22 | 1,334 | 1,427 | 1,333 | 1,381 | +46 | +3.4% | 47,400 |
| 2015/04/21 | 1,376 | 1,390 | 1,335 | 1,335 | -50 | -3.6% | 63,100 |
| 2015/04/20 | 1,389 | 1,410 | 1,371 | 1,385 | -17 | -1.2% | 24,800 |
| 2015/04/17 | 1,417 | 1,429 | 1,402 | 1,402 | -36 | -2.5% | 33,300 |
| 2015/04/16 | 1,479 | 1,487 | 1,419 | 1,438 | -43 | -2.9% | 75,600 |
| 2015/04/15 | 1,445 | 1,490 | 1,445 | 1,481 | +15 | +1% | 51,200 |
| 2015/04/14 | 1,445 | 1,619 | 1,445 | 1,466 | -9 | -0.6% | 232,700 |
| 2015/04/13 | 1,390 | 1,489 | 1,366 | 1,475 | +79 | +5.7% | 82,700 |
| 2015/04/10 | 1,404 | 1,427 | 1,375 | 1,396 | -6 | -0.4% | 40,400 |
| 2015/04/09 | 1,401 | 1,479 | 1,395 | 1,402 | +2 | +0.1% | 32,600 |
| 2015/04/08 | 1,391 | 1,422 | 1,356 | 1,400 | -4 | -0.3% | 36,400 |
| 2015/04/07 | 1,411 | 1,430 | 1,388 | 1,404 | +23 | +1.7% | 31,700 |
| 2015/04/06 | 1,334 | 1,390 | 1,308 | 1,381 | +25 | +1.8% | 59,600 |
| 2015/04/03 | 1,450 | 1,450 | 1,351 | 1,356 | -96 | -6.6% | 119,800 |
| 2015/04/02 | 1,480 | 1,490 | 1,451 | 1,452 | -35 | -2.4% | 43,000 |
| 2015/04/01 | 1,499 | 1,550 | 1,475 | 1,487 | -28 | -1.8% | 47,400 |
| 2015/03/31 | 1,490 | 1,516 | 1,472 | 1,515 | +26 | +1.7% | 38,700 |
| 2015/03/30 | 1,510 | 1,510 | 1,476 | 1,489 | -6 | -0.4% | 26,300 |
| 2015/03/27 | 1,455 | 1,537 | 1,453 | 1,495 | +12 | +0.8% | 60,300 |
| 2015/03/26 | 1,510 | 1,513 | 1,450 | 1,483 | -49 | -3.2% | 82,300 |
2451～
2500
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 | 2.13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 | 2.35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
