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 |
|---|---|---|---|---|---|---|---|
| 2010/07/22 | 81,400 | 87,500 | 79,600 | 82,400 | +4,100 | +5.2% | 100 |
| 2010/07/21 | 79,300 | 81,500 | 77,700 | 78,300 | -1,800 | -2.2% | 18 |
| 2010/07/20 | 80,100 | 80,100 | 80,100 | 80,100 | -2,300 | -2.8% | 5 |
| 2010/07/16 | 86,100 | 87,000 | 80,000 | 82,400 | -6,400 | -7.2% | 58 |
| 2010/07/15 | 90,500 | 94,400 | 87,500 | 88,800 | -3,300 | -3.6% | 22 |
| 2010/07/14 | 93,000 | 93,000 | 90,400 | 92,100 | -900 | -1% | 18 |
| 2010/07/13 | 93,000 | 94,500 | 93,000 | 93,000 | ±0 | ±0% | 3 |
| 2010/07/12 | 94,000 | 94,500 | 91,500 | 93,000 | -3,100 | -3.2% | 7 |
| 2010/07/09 | 97,000 | 97,000 | 96,100 | 96,100 | -900 | -0.9% | 2 |
| 2010/07/08 | 96,800 | 98,000 | 96,500 | 97,000 | +800 | +0.8% | 8 |
| 2010/07/07 | 97,000 | 97,000 | 96,200 | 96,200 | -1,800 | -1.8% | 3 |
| 2010/07/06 | 95,500 | 98,000 | 95,500 | 98,000 | +2,500 | +2.6% | 26 |
| 2010/07/05 | 96,000 | 96,000 | 95,500 | 95,500 | +1,500 | +1.6% | 11 |
| 2010/07/02 | 92,300 | 95,000 | 92,300 | 94,000 | +1,900 | +2.1% | 18 |
| 2010/07/01 | 95,000 | 95,000 | 92,000 | 92,100 | -5,700 | -5.8% | 18 |
| 2010/06/30 | 94,000 | 97,800 | 91,700 | 97,800 | ±0 | ±0% | 54 |
| 2010/06/29 | 101,900 | 103,000 | 93,500 | 97,800 | -4,100 | -4% | 33 |
| 2010/06/28 | 111,000 | 111,000 | 101,900 | 101,900 | -11,600 | -10.2% | 7 |
| 2010/06/25 | 114,100 | 114,900 | 110,900 | 113,500 | -400 | -0.4% | 23 |
| 2010/06/24 | 114,800 | 114,900 | 113,100 | 113,900 | +1,000 | +0.9% | 23 |
| 2010/06/23 | 112,900 | 115,900 | 112,000 | 112,900 | -3,000 | -2.6% | 13 |
| 2010/06/22 | 114,900 | 117,000 | 114,900 | 115,900 | +3,500 | +3.1% | 26 |
| 2010/06/21 | 115,000 | 115,000 | 112,200 | 112,400 | -1,800 | -1.6% | 37 |
| 2010/06/18 | 116,500 | 116,800 | 112,100 | 114,200 | -4,300 | -3.6% | 56 |
| 2010/06/17 | 119,000 | 122,400 | 118,000 | 118,500 | -1,500 | -1.3% | 43 |
| 2010/06/16 | 121,900 | 122,500 | 119,500 | 120,000 | -3,900 | -3.1% | 32 |
| 2010/06/15 | 126,800 | 127,400 | 122,700 | 123,900 | ±0 | ±0% | 17 |
| 2010/06/14 | 122,300 | 124,000 | 122,300 | 123,900 | -200 | -0.2% | 12 |
| 2010/06/11 | 126,000 | 128,600 | 123,100 | 124,100 | -900 | -0.7% | 35 |
| 2010/06/10 | 118,800 | 125,500 | 118,800 | 125,000 | +5,200 | +4.3% | 36 |
| 2010/06/09 | 118,300 | 119,800 | 118,300 | 119,800 | +500 | +0.4% | 14 |
| 2010/06/08 | 119,000 | 121,800 | 119,000 | 119,300 | -2,400 | -2% | 38 |
| 2010/06/07 | 120,200 | 121,900 | 119,500 | 121,700 | -3,300 | -2.6% | 62 |
| 2010/06/04 | 123,000 | 125,500 | 123,000 | 125,000 | ±0 | ±0% | 17 |
| 2010/06/03 | 121,700 | 125,000 | 116,000 | 125,000 | +5,000 | +4.2% | 129 |
| 2010/06/02 | 122,800 | 122,800 | 120,000 | 120,000 | -3,900 | -3.1% | 29 |
| 2010/06/01 | 122,700 | 123,900 | 120,000 | 123,900 | +1,100 | +0.9% | 15 |
| 2010/05/31 | 120,300 | 122,800 | 119,000 | 122,800 | ±0 | ±0% | 34 |
| 2010/05/28 | 124,500 | 125,000 | 120,000 | 122,800 | -200 | -0.2% | 75 |
| 2010/05/27 | 111,000 | 123,000 | 111,000 | 123,000 | +11,200 | +10% | 71 |
| 2010/05/26 | 113,300 | 113,300 | 110,000 | 111,800 | +1,800 | +1.6% | 33 |
| 2010/05/25 | 112,000 | 113,400 | 107,500 | 110,000 | +1,000 | +0.9% | 102 |
| 2010/05/24 | 104,200 | 109,900 | 103,000 | 109,000 | +5,000 | +4.8% | 34 |
| 2010/05/21 | 97,800 | 104,000 | 97,800 | 104,000 | +3,200 | +3.2% | 127 |
| 2010/05/20 | 98,100 | 106,500 | 98,100 | 100,800 | -1,700 | -1.7% | 60 |
| 2010/05/19 | 93,500 | 102,500 | 91,600 | 102,500 | +1,500 | +1.5% | 119 |
| 2010/05/18 | 116,900 | 116,900 | 99,000 | 101,000 | -16,800 | -14.3% | 168 |
| 2010/05/17 | 122,300 | 122,300 | 116,500 | 117,800 | -4,100 | -3.4% | 123 |
| 2010/05/14 | 123,700 | 123,700 | 121,000 | 121,900 | -1,800 | -1.5% | 36 |
| 2010/05/13 | 124,700 | 124,700 | 120,900 | 123,700 | +3,700 | +3.1% | 74 |
3601～
3650
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
