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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 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 |
| 2021/06/07 | 977 | 1,035 | 977 | 1,000 | +30 | +3.1% | 3,800 |
1001～
1050
件表示中 / 2870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 | 27,800円 | +182.4% | - | 0.00% | 24.53倍 | 33.57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 |
| トライアイズ | 39,100円 | +199.9% | +41.6% | 0.00% | 8.53倍 | 0.60倍 |
|
建設コンサルと革バッグ・アパレルのファッション事業。投資は国内回帰、米国不動産は撤退 |
| 日パレット | 196,500円 | +6.7% | +55.0% | 4.73% | 6.37倍 | 0.49倍 |
|
関西発祥で、輸送用パレットや機器レンタル大手。直営、委託デポ約２００カ所。全国展開 |
| エスクリ | 22,500円 | -4.3% | -65.7% | 0.00% | - | 0.98倍 |
|
直営施設で婚礼展開、建築不動産も。ＴＫＰＨＤが筆頭株主に。ラオックスなどと資本業務提携 |
| 旅工房 | 15,700円 | +1.5% | - | 0.00% | - | 1.46倍 |
|
ネット専業旅行会社。地域専門担当者による提案販売に強み。親会社は同業のアドベンチャー |
市場注目の銘柄
チャート関連のコラム
