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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,338 | 1,338 | 1,284 | 1,295 | -13 | -1% | 8,600 |
| 2014/11/12 | 1,321 | 1,336 | 1,300 | 1,308 | -11 | -0.8% | 5,400 |
| 2014/11/11 | 1,308 | 1,320 | 1,295 | 1,319 | -11 | -0.8% | 9,700 |
| 2014/11/10 | 1,345 | 1,360 | 1,316 | 1,330 | -17 | -1.3% | 6,600 |
| 2014/11/07 | 1,338 | 1,380 | 1,275 | 1,347 | +32 | +2.4% | 17,000 |
| 2014/11/06 | 1,338 | 1,338 | 1,282 | 1,315 | ±0 | ±0% | 9,400 |
| 2014/11/05 | 1,280 | 1,320 | 1,250 | 1,315 | +38 | +3% | 11,600 |
| 2014/11/04 | 1,233 | 1,315 | 1,233 | 1,277 | +54 | +4.4% | 17,200 |
| 2014/10/31 | 1,360 | 1,439 | 1,182 | 1,223 | +73 | +6.3% | 99,000 |
| 2014/10/30 | 1,150 | 1,160 | 1,150 | 1,150 | -15 | -1.3% | 500 |
| 2014/10/29 | 1,156 | 1,170 | 1,146 | 1,165 | +20 | +1.7% | 3,000 |
| 2014/10/28 | 1,152 | 1,167 | 1,118 | 1,145 | -36 | -3% | 2,500 |
| 2014/10/27 | 1,239 | 1,257 | 1,166 | 1,181 | -34 | -2.8% | 8,500 |
| 2014/10/24 | 1,300 | 1,300 | 1,212 | 1,215 | -30 | -2.4% | 11,000 |
| 2014/10/23 | 1,200 | 1,250 | 1,200 | 1,245 | +54 | +4.5% | 10,800 |
| 2014/10/22 | 1,194 | 1,194 | 1,160 | 1,191 | +23 | +2% | 3,700 |
| 2014/10/21 | 1,158 | 1,200 | 1,145 | 1,168 | +12 | +1% | 12,600 |
| 2014/10/20 | 1,153 | 1,204 | 1,153 | 1,156 | +14 | +1.2% | 9,700 |
| 2014/10/17 | 1,120 | 1,220 | 1,110 | 1,142 | -8 | -0.7% | 13,200 |
| 2014/10/16 | 1,050 | 1,230 | 1,048 | 1,150 | +104 | +9.9% | 41,000 |
| 2014/10/15 | 1,027 | 1,065 | 1,012 | 1,046 | +22 | +2.1% | 12,900 |
| 2014/10/14 | 1,035 | 1,055 | 1,022 | 1,024 | -68 | -6.2% | 23,300 |
| 2014/10/10 | 1,098 | 1,100 | 1,040 | 1,092 | -30 | -2.7% | 23,400 |
| 2014/10/09 | 1,200 | 1,219 | 1,122 | 1,122 | -73 | -6.1% | 8,900 |
| 2014/10/08 | 1,204 | 1,204 | 1,171 | 1,195 | -35 | -2.8% | 6,700 |
| 2014/10/07 | 1,202 | 1,230 | 1,202 | 1,230 | +5 | +0.4% | 3,800 |
| 2014/10/06 | 1,184 | 1,227 | 1,184 | 1,225 | +51 | +4.3% | 8,600 |
| 2014/10/03 | 1,147 | 1,175 | 1,135 | 1,174 | +57 | +5.1% | 18,100 |
| 2014/10/02 | 1,135 | 1,174 | 1,117 | 1,117 | -105 | -8.6% | 35,800 |
| 2014/10/01 | 1,290 | 1,290 | 1,222 | 1,222 | -70 | -5.4% | 10,500 |
| 2014/09/30 | 1,318 | 1,320 | 1,290 | 1,292 | -25 | -1.9% | 9,000 |
| 2014/09/29 | 1,320 | 1,337 | 1,311 | 1,317 | +2 | +0.2% | 3,900 |
| 2014/09/26 | 1,333 | 1,333 | 1,300 | 1,315 | +4 | +0.3% | 7,500 |
| 2014/09/25 | 1,320 | 1,399 | 1,303 | 1,311 | +1 | +0.1% | 23,200 |
| 2014/09/24 | 1,337 | 1,343 | 1,310 | 1,310 | -36 | -2.7% | 15,100 |
| 2014/09/22 | 1,355 | 1,368 | 1,337 | 1,346 | -69 | -4.9% | 37,900 |
| 2014/09/19 | 1,412 | 1,424 | 1,406 | 1,415 | ±0 | ±0% | 6,500 |
| 2014/09/18 | 1,402 | 1,423 | 1,396 | 1,415 | +6 | +0.4% | 7,000 |
| 2014/09/17 | 1,390 | 1,410 | 1,390 | 1,409 | +9 | +0.6% | 7,700 |
| 2014/09/16 | 1,400 | 1,410 | 1,375 | 1,400 | -6 | -0.4% | 9,100 |
| 2014/09/12 | 1,428 | 1,433 | 1,398 | 1,406 | +8 | +0.6% | 19,400 |
| 2014/09/11 | 1,380 | 1,398 | 1,379 | 1,398 | +18 | +1.3% | 6,400 |
| 2014/09/10 | 1,390 | 1,390 | 1,361 | 1,380 | -2 | -0.1% | 8,700 |
| 2014/09/09 | 1,373 | 1,395 | 1,368 | 1,382 | +5 | +0.4% | 7,300 |
| 2014/09/08 | 1,409 | 1,409 | 1,377 | 1,377 | -40 | -2.8% | 24,500 |
| 2014/09/05 | 1,408 | 1,479 | 1,400 | 1,417 | +17 | +1.2% | 23,900 |
| 2014/09/04 | 1,435 | 1,438 | 1,395 | 1,400 | -38 | -2.6% | 29,500 |
| 2014/09/03 | 1,422 | 1,467 | 1,422 | 1,438 | +18 | +1.3% | 15,100 |
| 2014/09/02 | 1,450 | 1,469 | 1,420 | 1,420 | -32 | -2.2% | 19,500 |
| 2014/09/01 | 1,478 | 1,494 | 1,443 | 1,452 | -26 | -1.8% | 15,500 |
2451～
2500
件表示中 / 3586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 | 25,900円 | -9.6% | - | 1.93% | - | 0.61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 |
| チームスピリト | 37,500円 | +13.1% | - | 0.00% | 58.69倍 | 5.02倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| ＢＢＤＩ | 116,300円 | +13.9% | +27.8% | 0.60% | 28.54倍 | 4.79倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。ＩＴ技術者派遣も。２３年４月持株会社に |
| サインポスト | 47,700円 | +11.6% | +38.3% | 0.00% | 36.75倍 | 3.76倍 |
|
金融機関や公共向けシステム開発コンサル主力、ＡＩレジ育成中でＪＲ東日本子会社と合弁も |
| ゼネテック | 51,700円 | +18.9% | +26.0% | 3.48% | 12.59倍 | 2.62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
