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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,558 | 1,729 | 1,541 | 1,660 | +120 | +7.8% | 92,500 |
| 2014/06/18 | 1,516 | 1,544 | 1,500 | 1,540 | +40 | +2.7% | 15,300 |
| 2014/06/17 | 1,518 | 1,532 | 1,485 | 1,500 | -17 | -1.1% | 17,900 |
| 2014/06/16 | 1,520 | 1,570 | 1,512 | 1,517 | -23 | -1.5% | 24,600 |
| 2014/06/13 | 1,531 | 1,552 | 1,493 | 1,540 | ±0 | ±0% | 33,300 |
| 2014/06/12 | 1,585 | 1,595 | 1,511 | 1,540 | -20 | -1.3% | 28,600 |
| 2014/06/11 | 1,470 | 1,590 | 1,470 | 1,560 | +69 | +4.6% | 52,300 |
| 2014/06/10 | 1,560 | 1,570 | 1,482 | 1,491 | -96 | -6% | 50,100 |
| 2014/06/09 | 1,527 | 1,648 | 1,527 | 1,587 | +120 | +8.2% | 91,200 |
| 2014/06/06 | 1,484 | 1,492 | 1,460 | 1,467 | +7 | +0.5% | 9,200 |
| 2014/06/05 | 1,504 | 1,509 | 1,458 | 1,460 | -44 | -2.9% | 15,600 |
| 2014/06/04 | 1,471 | 1,515 | 1,470 | 1,504 | +34 | +2.3% | 29,600 |
| 2014/06/03 | 1,497 | 1,497 | 1,463 | 1,470 | +3 | +0.2% | 14,100 |
| 2014/06/02 | 1,489 | 1,508 | 1,465 | 1,467 | +29 | +2% | 27,400 |
| 2014/05/30 | 1,470 | 1,500 | 1,415 | 1,438 | -32 | -2.2% | 26,000 |
| 2014/05/29 | 1,450 | 1,540 | 1,450 | 1,470 | +17 | +1.2% | 42,300 |
| 2014/05/28 | 1,431 | 1,476 | 1,420 | 1,453 | +5 | +0.3% | 15,300 |
| 2014/05/27 | 1,460 | 1,499 | 1,420 | 1,448 | +28 | +2% | 27,700 |
| 2014/05/26 | 1,405 | 1,459 | 1,364 | 1,420 | +20 | +1.4% | 45,800 |
| 2014/05/23 | 1,360 | 1,424 | 1,360 | 1,400 | +73 | +5.5% | 35,600 |
| 2014/05/22 | 1,372 | 1,395 | 1,326 | 1,327 | -43 | -3.1% | 38,000 |
| 2014/05/21 | 1,350 | 1,410 | 1,337 | 1,370 | +5 | +0.4% | 16,100 |
| 2014/05/20 | 1,342 | 1,370 | 1,306 | 1,365 | +25 | +1.9% | 15,600 |
| 2014/05/19 | 1,476 | 1,476 | 1,290 | 1,340 | -154 | -10.3% | 64,500 |
| 2014/05/16 | 1,421 | 1,494 | 1,420 | 1,494 | +13 | +0.9% | 20,400 |
| 2014/05/15 | 1,480 | 1,501 | 1,451 | 1,481 | -3 | -0.2% | 14,500 |
| 2014/05/14 | 1,466 | 1,525 | 1,466 | 1,484 | -16 | -1.1% | 15,000 |
| 2014/05/13 | 1,540 | 1,633 | 1,490 | 1,500 | -120 | -7.4% | 45,900 |
| 2014/05/12 | 1,639 | 1,639 | 1,560 | 1,620 | +61 | +3.9% | 37,600 |
| 2014/05/09 | 1,559 | 1,559 | 1,498 | 1,559 | -40 | -2.5% | 32,200 |
| 2014/05/08 | 1,870 | 1,878 | 1,551 | 1,599 | -101 | -5.9% | 185,600 |
| 2014/05/07 | 1,700 | 1,700 | 1,700 | 1,700 | +300 | +21.4% | 15,900 |
| 2014/05/02 | 1,361 | 1,461 | 1,350 | 1,400 | +11 | +0.8% | 17,600 |
| 2014/05/01 | 1,372 | 1,400 | 1,324 | 1,389 | -13 | -0.9% | 35,100 |
| 2014/04/30 | 1,490 | 1,542 | 1,390 | 1,402 | +92 | +7% | 51,300 |
| 2014/04/28 | 1,310 | 1,321 | 1,290 | 1,310 | -18 | -1.4% | 27,600 |
| 2014/04/25 | 1,410 | 1,410 | 1,322 | 1,328 | -92 | -6.5% | 30,900 |
| 2014/04/24 | 1,442 | 1,474 | 1,412 | 1,420 | -42 | -2.9% | 19,500 |
| 2014/04/23 | 1,489 | 1,489 | 1,451 | 1,462 | +18 | +1.2% | 7,600 |
| 2014/04/22 | 1,526 | 1,540 | 1,432 | 1,444 | -52 | -3.5% | 43,700 |
| 2014/04/21 | 1,499 | 1,553 | 1,483 | 1,496 | -14 | -0.9% | 30,400 |
| 2014/04/18 | 1,511 | 1,560 | 1,490 | 1,510 | -50 | -3.2% | 45,700 |
| 2014/04/17 | 1,627 | 1,690 | 1,518 | 1,560 | -35 | -2.2% | 58,800 |
| 2014/04/16 | 1,710 | 1,728 | 1,538 | 1,595 | -155 | -8.9% | 94,100 |
| 2014/04/15 | 1,784 | 2,070 | 1,610 | 1,750 | +46 | +2.7% | 372,600 |
| 2014/04/14 | 1,426 | 1,704 | 1,426 | 1,704 | +300 | +21.4% | 29,400 |
| 2014/04/11 | 1,400 | 1,445 | 1,380 | 1,404 | -52 | -3.6% | 13,400 |
| 2014/04/10 | 1,480 | 1,569 | 1,425 | 1,456 | +41 | +2.9% | 20,000 |
| 2014/04/09 | 1,440 | 1,507 | 1,415 | 1,415 | -25 | -1.7% | 15,000 |
| 2014/04/08 | 1,525 | 1,525 | 1,440 | 1,440 | -85 | -5.6% | 14,500 |
2551～
2600
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
