アーキテクツ・スタジオ・ジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,110 | 1,129 | 1,109 | 1,129 | - | - | 1,200 |
| 2021/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/17 | 1,065 | 1,130 | 1,020 | 1,110 | +15 | +1.4% | 6,600 |
| 2021/08/16 | 1,061 | 1,095 | 1,060 | 1,095 | +27 | +2.5% | 400 |
| 2021/08/13 | 1,087 | 1,087 | 1,040 | 1,068 | -8 | -0.7% | 400 |
| 2021/08/12 | 1,065 | 1,076 | 1,065 | 1,076 | +11 | +1% | 200 |
| 2021/08/11 | 1,037 | 1,067 | 1,037 | 1,065 | -2 | -0.2% | 400 |
| 2021/08/10 | 1,039 | 1,067 | 1,039 | 1,067 | ±0 | ±0% | 200 |
| 2021/08/06 | 1,039 | 1,067 | 1,038 | 1,067 | ±0 | ±0% | 500 |
| 2021/08/05 | 1,047 | 1,067 | 1,037 | 1,067 | -10 | -0.9% | 400 |
| 2021/08/04 | 1,030 | 1,077 | 1,030 | 1,077 | +17 | +1.6% | 400 |
| 2021/08/03 | 1,042 | 1,060 | 1,042 | 1,060 | -12 | -1.1% | 800 |
| 2021/08/02 | 1,098 | 1,099 | 1,042 | 1,072 | +4 | +0.4% | 2,500 |
| 2021/07/30 | 1,040 | 1,068 | 1,014 | 1,068 | -3 | -0.3% | 500 |
| 2021/07/29 | 1,071 | 1,071 | 1,071 | 1,071 | +6 | +0.6% | 100 |
| 2021/07/28 | 1,040 | 1,079 | 1,040 | 1,065 | -5 | -0.5% | 1,000 |
| 2021/07/27 | 1,040 | 1,070 | 1,040 | 1,070 | - | - | 4,500 |
| 2021/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/21 | 1,035 | 1,040 | 1,010 | 1,035 | -7 | -0.7% | 2,300 |
| 2021/07/20 | 1,040 | 1,042 | 1,017 | 1,042 | +2 | +0.2% | 300 |
| 2021/07/19 | 1,040 | 1,040 | 1,030 | 1,040 | ±0 | ±0% | 1,200 |
| 2021/07/16 | 1,011 | 1,040 | 1,011 | 1,040 | -1 | -0.1% | 1,000 |
| 2021/07/15 | 1,041 | 1,041 | 1,041 | 1,041 | +23 | +2.3% | 200 |
| 2021/07/14 | 1,018 | 1,018 | 1,018 | 1,018 | -9 | -0.9% | 700 |
| 2021/07/13 | 1,027 | 1,027 | 1,019 | 1,027 | - | - | 300 |
| 2021/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/09 | 1,027 | 1,027 | 1,027 | 1,027 | -3 | -0.3% | 100 |
| 2021/07/08 | 1,039 | 1,039 | 1,010 | 1,030 | -9 | -0.9% | 1,000 |
| 2021/07/07 | 1,023 | 1,039 | 1,023 | 1,039 | ±0 | ±0% | 400 |
| 2021/07/06 | 1,023 | 1,039 | 1,023 | 1,039 | -1 | -0.1% | 500 |
| 2021/07/05 | 1,047 | 1,047 | 1,040 | 1,040 | +23 | +2.3% | 1,500 |
| 2021/07/02 | 1,054 | 1,054 | 1,007 | 1,017 | -13 | -1.3% | 1,200 |
| 2021/07/01 | 1,030 | 1,030 | 1,025 | 1,030 | ±0 | ±0% | 500 |
| 2021/06/30 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 100 |
| 2021/06/29 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 100 |
| 2021/06/28 | 1,032 | 1,035 | 1,005 | 1,030 | -4 | -0.4% | 1,400 |
| 2021/06/25 | 1,010 | 1,035 | 1,000 | 1,034 | +25 | +2.5% | 1,700 |
| 2021/06/24 | 1,014 | 1,014 | 960 | 1,009 | -6 | -0.6% | 1,400 |
| 2021/06/23 | 1,008 | 1,015 | 1,008 | 1,015 | - | - | 1,700 |
| 2021/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/21 | 979 | 1,008 | 974 | 1,008 | -1 | -0.1% | 1,900 |
| 2021/06/18 | 1,014 | 1,014 | 984 | 1,009 | -1 | -0.1% | 3,200 |
| 2021/06/17 | 1,010 | 1,010 | 990 | 1,010 | - | - | 900 |
| 2021/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/15 | 1,010 | 1,011 | 980 | 1,011 | -4 | -0.4% | 1,100 |
| 2021/06/14 | 1,015 | 1,015 | 1,015 | 1,015 | -15 | -1.5% | 100 |
| 2021/06/11 | 1,000 | 1,030 | 1,000 | 1,030 | - | - | 400 |
| 2021/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/09 | 1,000 | 1,030 | 970 | 1,030 | +31 | +3.1% | 3,200 |
| 2021/06/08 | 998 | 999 | 998 | 999 | -1 | -0.1% | 200 |
801～
850
件表示中 / 2671件
類似銘柄と比較する
現在ご覧いただいている「アーキテクツＳＪ」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 |
|---|---|---|---|---|---|---|---|---|
| アーキテクツＳＪ | 47,900円 | +208.5% | - | 0.00% | 14.24倍 | 26.15倍 |
|
建築家と加盟建設会社をネットワーク化、注文住宅を提供。アパマンＧ出資の店舗あっせん売却 |
| Ｈヴェラス | - | +15.7% | +75.4% | - | - | - |
|
札幌地盤に入居一時金２０００万円超の高級有料老人ホーム展開。サービス付き高齢者住宅も |
| ＡＬＰＨＡ | 156,700円 | +1.2% | +82.7% | 3.19% | 6.81倍 | 0.91倍 |
|
店頭販促用ＰＯＰ広告の企画制作専業大手。企画・デザインから事務局運営まで一括受注へ傾注 |
| キャリアバンク | 142,200円 | -26.4% | -36.9% | 0.98% | 11.77倍 | 1.07倍 |
|
北海道地盤の事務系人材派遣業。医療・公共関係も。子会社がイベント、販売業務で東京進出 |
| アトラＧ | 13,200円 | +6.4% | +77.4% | 0.00% | 16.95倍 | 0.97倍 |
|
独自の開業支援システムで接骨院をＦＣ展開、介護デイサービス併設店も。玩具チェーン買収 |
市場注目の銘柄
チャート関連のコラム
