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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 1,845 | 1,845 | 1,800 | 1,840 | -8 | -0.4% | 400 |
| 2018/07/18 | 1,883 | 1,883 | 1,822 | 1,848 | -11 | -0.6% | 1,400 |
| 2018/07/17 | 1,859 | 1,859 | 1,859 | 1,859 | -40 | -2.1% | 200 |
| 2018/07/13 | 1,895 | 1,899 | 1,895 | 1,899 | +17 | +0.9% | 400 |
| 2018/07/12 | 1,841 | 1,898 | 1,841 | 1,882 | +1 | +0.1% | 800 |
| 2018/07/11 | 1,870 | 1,881 | 1,841 | 1,881 | +33 | +1.8% | 600 |
| 2018/07/10 | 1,850 | 1,888 | 1,810 | 1,848 | -32 | -1.7% | 500 |
| 2018/07/09 | 1,917 | 1,920 | 1,830 | 1,880 | +3 | +0.2% | 3,700 |
| 2018/07/06 | 1,800 | 1,885 | 1,800 | 1,877 | +79 | +4.4% | 2,500 |
| 2018/07/05 | 1,866 | 1,866 | 1,728 | 1,798 | +92 | +5.4% | 4,000 |
| 2018/07/04 | 1,646 | 1,708 | 1,620 | 1,706 | -4 | -0.2% | 2,200 |
| 2018/07/03 | 1,579 | 1,979 | 1,579 | 1,710 | +131 | +8.3% | 22,100 |
| 2018/07/02 | 1,658 | 1,667 | 1,552 | 1,579 | -88 | -5.3% | 1,600 |
| 2018/06/29 | 1,693 | 1,693 | 1,667 | 1,667 | -26 | -1.5% | 400 |
| 2018/06/28 | 1,693 | 1,693 | 1,693 | 1,693 | +19 | +1.1% | 200 |
| 2018/06/27 | 1,660 | 1,674 | 1,660 | 1,674 | +14 | +0.8% | 500 |
| 2018/06/26 | 1,631 | 1,667 | 1,631 | 1,660 | -7 | -0.4% | 400 |
| 2018/06/25 | 1,643 | 1,673 | 1,622 | 1,667 | +24 | +1.5% | 900 |
| 2018/06/22 | 1,599 | 1,643 | 1,599 | 1,643 | +53 | +3.3% | 300 |
| 2018/06/21 | 1,575 | 1,598 | 1,575 | 1,590 | -7 | -0.4% | 600 |
| 2018/06/20 | 1,529 | 1,597 | 1,529 | 1,597 | -3 | -0.2% | 800 |
| 2018/06/19 | 1,600 | 1,648 | 1,568 | 1,600 | +6 | +0.4% | 1,000 |
| 2018/06/18 | 1,599 | 1,599 | 1,594 | 1,594 | +34 | +2.2% | 200 |
| 2018/06/15 | 1,600 | 1,600 | 1,560 | 1,560 | -14 | -0.9% | 800 |
| 2018/06/14 | 1,560 | 1,600 | 1,541 | 1,574 | - | - | 2,700 |
| 2018/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/08 | 1,549 | 1,555 | 1,549 | 1,555 | - | - | 300 |
| 2018/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/05 | 1,560 | 1,560 | 1,539 | 1,539 | -21 | -1.3% | 400 |
| 2018/06/04 | 1,560 | 1,580 | 1,560 | 1,560 | +15 | +1% | 600 |
| 2018/06/01 | 1,545 | 1,545 | 1,545 | 1,545 | - | - | 200 |
| 2018/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/29 | 1,558 | 1,570 | 1,558 | 1,570 | +10 | +0.6% | 300 |
| 2018/05/28 | 1,540 | 1,600 | 1,540 | 1,560 | - | - | 1,600 |
| 2018/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/21 | 1,499 | 1,529 | 1,499 | 1,529 | -10 | -0.6% | 200 |
| 2018/05/18 | 1,539 | 1,539 | 1,539 | 1,539 | +27 | +1.8% | 100 |
| 2018/05/17 | 1,512 | 1,512 | 1,512 | 1,512 | - | - | 200 |
| 2018/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/15 | 1,540 | 1,540 | 1,540 | 1,540 | - | - | 200 |
| 2018/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/10 | 1,540 | 1,540 | 1,540 | 1,540 | +11 | +0.7% | 100 |
1551～
1600
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
