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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 1,979 | 2,099 | 1,896 | 1,896 | - | - | 1,800 |
| 2018/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/27 | 1,899 | 1,899 | 1,899 | 1,899 | ±0 | ±0% | 100 |
| 2018/09/26 | 1,890 | 1,935 | 1,821 | 1,899 | +39 | +2.1% | 800 |
| 2018/09/25 | 1,898 | 1,898 | 1,860 | 1,860 | -38 | -2% | 400 |
| 2018/09/21 | 1,899 | 1,899 | 1,880 | 1,898 | -11 | -0.6% | 1,100 |
| 2018/09/20 | 1,851 | 1,909 | 1,851 | 1,909 | +28 | +1.5% | 200 |
| 2018/09/19 | 1,918 | 1,918 | 1,881 | 1,881 | -10 | -0.5% | 200 |
| 2018/09/18 | 1,891 | 1,949 | 1,891 | 1,891 | ±0 | ±0% | 400 |
| 2018/09/14 | 1,949 | 1,949 | 1,850 | 1,891 | -98 | -4.9% | 5,900 |
| 2018/09/13 | 1,829 | 1,989 | 1,829 | 1,989 | - | - | 800 |
| 2018/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/11 | 1,869 | 1,869 | 1,829 | 1,829 | -24 | -1.3% | 400 |
| 2018/09/10 | 1,869 | 1,869 | 1,853 | 1,853 | +23 | +1.3% | 200 |
| 2018/09/07 | 1,830 | 1,830 | 1,830 | 1,830 | -40 | -2.1% | 100 |
| 2018/09/06 | 1,870 | 1,870 | 1,870 | 1,870 | -10 | -0.5% | 100 |
| 2018/09/05 | 1,880 | 1,880 | 1,850 | 1,880 | +86 | +4.8% | 500 |
| 2018/09/04 | 1,869 | 1,869 | 1,794 | 1,794 | -75 | -4% | 400 |
| 2018/09/03 | 1,794 | 1,869 | 1,794 | 1,869 | +36 | +2% | 1,000 |
| 2018/08/31 | 1,840 | 1,840 | 1,833 | 1,833 | -17 | -0.9% | 200 |
| 2018/08/30 | 1,850 | 1,850 | 1,810 | 1,850 | -50 | -2.6% | 400 |
| 2018/08/29 | 1,823 | 1,900 | 1,823 | 1,900 | +37 | +2% | 300 |
| 2018/08/28 | 1,870 | 1,870 | 1,823 | 1,863 | -7 | -0.4% | 700 |
| 2018/08/27 | 1,835 | 1,880 | 1,835 | 1,870 | -5 | -0.3% | 500 |
| 2018/08/24 | 1,750 | 1,880 | 1,750 | 1,875 | +125 | +7.1% | 1,500 |
| 2018/08/23 | 1,821 | 1,861 | 1,750 | 1,750 | -97 | -5.3% | 2,700 |
| 2018/08/22 | 1,860 | 1,860 | 1,847 | 1,847 | -53 | -2.8% | 300 |
| 2018/08/21 | 1,900 | 1,980 | 1,851 | 1,900 | ±0 | ±0% | 1,000 |
| 2018/08/20 | 1,950 | 1,950 | 1,900 | 1,900 | -50 | -2.6% | 300 |
| 2018/08/17 | 2,000 | 2,050 | 1,851 | 1,950 | -70 | -3.5% | 4,200 |
| 2018/08/16 | 1,855 | 2,100 | 1,855 | 2,020 | +172 | +9.3% | 2,800 |
| 2018/08/15 | 1,848 | 1,848 | 1,848 | 1,848 | +40 | +2.2% | 300 |
| 2018/08/14 | 1,845 | 1,845 | 1,769 | 1,808 | -77 | -4.1% | 900 |
| 2018/08/13 | 1,895 | 1,895 | 1,885 | 1,885 | - | - | 400 |
| 2018/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/09 | 1,900 | 1,938 | 1,895 | 1,895 | -46 | -2.4% | 800 |
| 2018/08/08 | 1,977 | 1,977 | 1,861 | 1,941 | - | - | 500 |
| 2018/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/06 | 2,026 | 2,026 | 1,977 | 1,977 | -9 | -0.5% | 1,100 |
| 2018/08/03 | 1,986 | 1,986 | 1,986 | 1,986 | -1 | -0.1% | 200 |
| 2018/08/02 | 1,987 | 1,987 | 1,987 | 1,987 | +40 | +2.1% | 100 |
| 2018/08/01 | 1,980 | 2,000 | 1,947 | 1,947 | -3 | -0.2% | 1,100 |
| 2018/07/31 | 1,972 | 1,990 | 1,950 | 1,950 | +41 | +2.1% | 900 |
| 2018/07/30 | 1,885 | 1,920 | 1,885 | 1,909 | - | - | 1,000 |
| 2018/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/25 | 1,890 | 1,890 | 1,845 | 1,845 | -25 | -1.3% | 400 |
| 2018/07/24 | 1,831 | 1,870 | 1,831 | 1,870 | -1 | -0.1% | 200 |
| 2018/07/23 | 1,834 | 1,880 | 1,831 | 1,871 | +37 | +2% | 600 |
| 2018/07/20 | 1,839 | 1,839 | 1,790 | 1,834 | -6 | -0.3% | 900 |
1501～
1550
件表示中 / 2672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% | 14.23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 | 70,500円 | +15.7% | +75.4% | 1.70% | 24.55倍 | 0.42倍 |
|
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 |
| ＰＸＢ | 36,300円 | -11.3% | - | 0.00% | - | 0.88倍 |
|
人間と同じ肝機能持つＰＸＢマウスを使った薬効試験を受託。欧米製薬会社への販売にも傾注 |
| 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 | 141,900円 | -26.4% | -36.9% | 0.99% | 11.74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 |
市場注目の銘柄
チャート関連のコラム
