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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 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 |
| 2014/08/29 | 1,501 | 1,525 | 1,430 | 1,478 | -41 | -2.7% | 35,100 |
| 2014/08/28 | 1,462 | 1,630 | 1,448 | 1,519 | +83 | +5.8% | 112,400 |
| 2014/08/27 | 1,425 | 1,463 | 1,417 | 1,436 | +24 | +1.7% | 23,000 |
| 2014/08/26 | 1,417 | 1,428 | 1,408 | 1,412 | -12 | -0.8% | 16,300 |
| 2014/08/25 | 1,422 | 1,430 | 1,407 | 1,424 | -13 | -0.9% | 17,200 |
| 2014/08/22 | 1,408 | 1,447 | 1,407 | 1,437 | +10 | +0.7% | 26,700 |
| 2014/08/21 | 1,441 | 1,446 | 1,427 | 1,427 | -23 | -1.6% | 15,500 |
| 2014/08/20 | 1,440 | 1,469 | 1,435 | 1,450 | +10 | +0.7% | 9,600 |
| 2014/08/19 | 1,460 | 1,460 | 1,430 | 1,440 | -13 | -0.9% | 14,000 |
| 2014/08/18 | 1,445 | 1,495 | 1,424 | 1,453 | +1 | +0.1% | 28,900 |
| 2014/08/15 | 1,450 | 1,468 | 1,416 | 1,452 | +4 | +0.3% | 11,200 |
| 2014/08/14 | 1,451 | 1,479 | 1,403 | 1,448 | -61 | -4% | 29,600 |
| 2014/08/13 | 1,523 | 1,523 | 1,470 | 1,509 | -14 | -0.9% | 25,600 |
| 2014/08/12 | 1,544 | 1,547 | 1,512 | 1,523 | -21 | -1.4% | 18,900 |
| 2014/08/11 | 1,580 | 1,580 | 1,503 | 1,544 | +4 | +0.3% | 35,000 |
| 2014/08/08 | 1,505 | 1,585 | 1,461 | 1,540 | +44 | +2.9% | 62,600 |
| 2014/08/07 | 1,506 | 1,521 | 1,482 | 1,496 | -33 | -2.2% | 12,000 |
| 2014/08/06 | 1,514 | 1,570 | 1,492 | 1,529 | +37 | +2.5% | 28,400 |
2651～
2700
件表示中 / 3768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 | 34,400円 | +17.5% | - | 0.00% | 23.80倍 | 0.84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 |
| エディア | 112,700円 | +10.9% | +43.5% | 0.89% | 26.58倍 | 4.85倍 |
|
ゲーム系から電子書籍・コミック等ＩＰ（知的所有権）活用した多面的電子メディア戦略展開 |
| データＨＲ | 54,500円 | +55.7% | - | 0.00% | 17.87倍 | 45.49倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| ＲＯＸＸ | 98,200円 | +30.0% | - | 0.00% | 6.18倍 | 70.05倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| モルフォ | 129,800円 | +12.1% | +37.6% | 0.00% | 21.30倍 | 1.97倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
市場注目の銘柄
チャート関連のコラム
