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 |
|---|---|---|---|---|---|---|---|
| 2010/12/16 | 80,500 | 83,000 | 80,500 | 83,000 | -2,000 | -2.4% | 41 |
| 2010/12/15 | 86,900 | 86,900 | 85,000 | 85,000 | -2,800 | -3.2% | 23 |
| 2010/12/14 | 88,000 | 92,500 | 86,500 | 87,800 | -1,700 | -1.9% | 57 |
| 2010/12/13 | 83,400 | 89,500 | 82,000 | 89,500 | +8,500 | +10.5% | 66 |
| 2010/12/10 | 81,900 | 83,000 | 81,000 | 81,000 | -1,000 | -1.2% | 14 |
| 2010/12/09 | 82,100 | 82,300 | 82,000 | 82,000 | +800 | +1% | 5 |
| 2010/12/08 | 81,000 | 82,300 | 80,200 | 81,200 | -1,200 | -1.5% | 20 |
| 2010/12/07 | 80,000 | 82,400 | 80,000 | 82,400 | +2,100 | +2.6% | 19 |
| 2010/12/06 | 83,900 | 83,900 | 79,900 | 80,300 | -4,600 | -5.4% | 59 |
| 2010/12/03 | 85,000 | 85,000 | 80,500 | 84,900 | +600 | +0.7% | 21 |
| 2010/12/02 | 87,000 | 88,800 | 81,200 | 84,300 | -2,700 | -3.1% | 59 |
| 2010/12/01 | 88,900 | 89,000 | 85,500 | 87,000 | +600 | +0.7% | 18 |
| 2010/11/30 | 91,500 | 91,900 | 86,100 | 86,400 | -5,400 | -5.9% | 67 |
| 2010/11/29 | 92,000 | 93,000 | 87,200 | 91,800 | -1,600 | -1.7% | 64 |
| 2010/11/26 | 95,000 | 95,000 | 90,000 | 93,400 | -400 | -0.4% | 56 |
| 2010/11/25 | 94,100 | 94,800 | 91,500 | 93,800 | +6,300 | +7.2% | 95 |
| 2010/11/24 | 83,900 | 87,500 | 82,000 | 87,500 | +3,600 | +4.3% | 39 |
| 2010/11/22 | 83,700 | 83,900 | 83,700 | 83,900 | +900 | +1.1% | 9 |
| 2010/11/19 | 83,900 | 84,000 | 80,000 | 83,000 | -900 | -1.1% | 40 |
| 2010/11/18 | 82,300 | 83,900 | 82,300 | 83,900 | +2,400 | +2.9% | 17 |
| 2010/11/17 | 80,000 | 81,500 | 80,000 | 81,500 | -400 | -0.5% | 2 |
| 2010/11/16 | 79,000 | 81,900 | 79,000 | 81,900 | +2,900 | +3.7% | 11 |
| 2010/11/15 | 80,400 | 80,400 | 79,000 | 79,000 | +600 | +0.8% | 6 |
| 2010/11/12 | 78,000 | 80,000 | 78,000 | 78,400 | -500 | -0.6% | 17 |
| 2010/11/11 | 78,300 | 80,000 | 78,300 | 78,900 | +600 | +0.8% | 18 |
| 2010/11/10 | 76,000 | 78,400 | 75,000 | 78,300 | -1,700 | -2.1% | 32 |
| 2010/11/09 | 77,700 | 80,000 | 77,700 | 80,000 | +4,600 | +6.1% | 3 |
| 2010/11/08 | 78,100 | 79,500 | 75,400 | 75,400 | -600 | -0.8% | 21 |
| 2010/11/05 | 75,000 | 78,000 | 75,000 | 76,000 | ±0 | ±0% | 4 |
| 2010/11/04 | 75,000 | 76,000 | 74,500 | 76,000 | +1,000 | +1.3% | 16 |
| 2010/11/02 | 75,000 | 75,000 | 72,000 | 75,000 | +100 | +0.1% | 18 |
| 2010/11/01 | 73,500 | 74,900 | 73,500 | 74,900 | +400 | +0.5% | 5 |
| 2010/10/29 | 73,000 | 74,900 | 73,000 | 74,500 | +1,600 | +2.2% | 12 |
| 2010/10/28 | 71,500 | 74,500 | 71,500 | 72,900 | +300 | +0.4% | 7 |
| 2010/10/27 | 69,000 | 72,600 | 69,000 | 72,600 | +4,600 | +6.8% | 22 |
| 2010/10/26 | 67,700 | 69,700 | 67,700 | 68,000 | +300 | +0.4% | 14 |
| 2010/10/25 | 69,000 | 69,000 | 67,500 | 67,700 | +2,700 | +4.2% | 34 |
| 2010/10/22 | 62,500 | 66,900 | 62,500 | 65,000 | +3,100 | +5% | 35 |
| 2010/10/21 | 63,300 | 63,500 | 61,500 | 61,900 | -100 | -0.2% | 20 |
| 2010/10/20 | 63,900 | 65,000 | 61,000 | 62,000 | -1,900 | -3% | 26 |
| 2010/10/19 | 62,500 | 65,000 | 61,500 | 63,900 | +2,400 | +3.9% | 25 |
| 2010/10/18 | 67,300 | 67,300 | 61,500 | 61,500 | -5,400 | -8.1% | 30 |
| 2010/10/15 | 65,800 | 67,000 | 62,000 | 66,900 | +1,100 | +1.7% | 32 |
| 2010/10/14 | 67,000 | 68,000 | 65,800 | 65,800 | -300 | -0.5% | 19 |
| 2010/10/13 | 68,100 | 69,800 | 66,100 | 66,100 | -3,000 | -4.3% | 22 |
| 2010/10/12 | 70,900 | 70,900 | 69,100 | 69,100 | -1,900 | -2.7% | 10 |
| 2010/10/08 | 69,000 | 71,000 | 68,000 | 71,000 | +1,000 | +1.4% | 30 |
| 2010/10/07 | 73,000 | 73,000 | 70,000 | 70,000 | -3,000 | -4.1% | 39 |
| 2010/10/06 | 73,600 | 73,600 | 73,000 | 73,000 | -600 | -0.8% | 3 |
| 2010/10/05 | 74,900 | 74,900 | 73,500 | 73,600 | +600 | +0.8% | 7 |
3501～
3550
件表示中 / 3676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 | 20,600円 | +17.5% | - | 0.00% | 14.34倍 | 0.51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 |
| シスロケ | 136,600円 | +0.1% | 0.0% | 2.78% | 12.30倍 | 1.35倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
| カウリス | 76,300円 | +11.8% | -35.1% | 0.00% | 30.29倍 | 3.71倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| チエル | 61,600円 | +42.8% | -0.3% | 1.95% | 10.43倍 | 1.64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 |
| トーセ | 62,200円 | +21.3% | - | 4.02% | 29.46倍 | 0.78倍 |
|
家庭用ゲームソフト開発・制作請負で専業最大手。スマホゲーム開発やサイト運営も行う |
市場注目の銘柄
チャート関連のコラム
