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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 1,336 | 1,354 | 1,336 | 1,354 | +17 | +1.3% | 200 |
| 2018/02/21 | 1,365 | 1,375 | 1,336 | 1,337 | -42 | -3% | 700 |
| 2018/02/20 | 1,379 | 1,379 | 1,379 | 1,379 | -12 | -0.9% | 100 |
| 2018/02/19 | 1,327 | 1,391 | 1,327 | 1,391 | +7 | +0.5% | 800 |
| 2018/02/16 | 1,337 | 1,384 | 1,337 | 1,384 | -11 | -0.8% | 900 |
| 2018/02/15 | 1,428 | 1,428 | 1,395 | 1,395 | +18 | +1.3% | 800 |
| 2018/02/14 | 1,333 | 1,377 | 1,333 | 1,377 | +44 | +3.3% | 600 |
| 2018/02/13 | 1,322 | 1,333 | 1,315 | 1,333 | +9 | +0.7% | 500 |
| 2018/02/09 | 1,286 | 1,324 | 1,286 | 1,324 | - | - | 200 |
| 2018/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/07 | 1,315 | 1,324 | 1,296 | 1,299 | +4 | +0.3% | 400 |
| 2018/02/06 | 1,316 | 1,316 | 1,289 | 1,295 | -40 | -3% | 1,100 |
| 2018/02/05 | 1,341 | 1,341 | 1,335 | 1,335 | -8 | -0.6% | 600 |
| 2018/02/02 | 1,359 | 1,359 | 1,343 | 1,343 | ±0 | ±0% | 500 |
| 2018/02/01 | 1,354 | 1,354 | 1,343 | 1,343 | ±0 | ±0% | 500 |
| 2018/01/31 | 1,341 | 1,365 | 1,341 | 1,343 | -10 | -0.7% | 700 |
| 2018/01/30 | 1,364 | 1,364 | 1,343 | 1,353 | -12 | -0.9% | 900 |
| 2018/01/29 | 1,340 | 1,368 | 1,340 | 1,365 | +16 | +1.2% | 700 |
| 2018/01/26 | 1,350 | 1,350 | 1,345 | 1,349 | -1 | -0.1% | 500 |
| 2018/01/25 | 1,350 | 1,350 | 1,350 | 1,350 | +1 | +0.1% | 100 |
| 2018/01/24 | 1,322 | 1,382 | 1,322 | 1,349 | +17 | +1.3% | 800 |
| 2018/01/23 | 1,322 | 1,334 | 1,322 | 1,332 | -20 | -1.5% | 900 |
| 2018/01/22 | 1,322 | 1,366 | 1,321 | 1,352 | +39 | +3% | 1,500 |
| 2018/01/19 | 1,313 | 1,313 | 1,313 | 1,313 | +5 | +0.4% | 400 |
| 2018/01/18 | 1,308 | 1,308 | 1,298 | 1,308 | +11 | +0.8% | 2,900 |
| 2018/01/17 | 1,298 | 1,298 | 1,297 | 1,297 | -9 | -0.7% | 200 |
| 2018/01/16 | 1,315 | 1,315 | 1,306 | 1,306 | -9 | -0.7% | 500 |
| 2018/01/15 | 1,316 | 1,319 | 1,315 | 1,315 | +6 | +0.5% | 1,200 |
| 2018/01/12 | 1,308 | 1,309 | 1,290 | 1,309 | +14 | +1.1% | 1,700 |
| 2018/01/11 | 1,295 | 1,295 | 1,292 | 1,295 | -12 | -0.9% | 500 |
| 2018/01/10 | 1,333 | 1,333 | 1,300 | 1,307 | ±0 | ±0% | 1,000 |
| 2018/01/09 | 1,292 | 1,314 | 1,292 | 1,307 | -8 | -0.6% | 900 |
| 2018/01/05 | 1,322 | 1,322 | 1,299 | 1,315 | +23 | +1.8% | 800 |
| 2018/01/04 | 1,292 | 1,292 | 1,290 | 1,292 | -7 | -0.5% | 1,300 |
| 2017/12/29 | 1,284 | 1,299 | 1,284 | 1,299 | +12 | +0.9% | 400 |
| 2017/12/28 | 1,298 | 1,298 | 1,287 | 1,287 | +9 | +0.7% | 600 |
| 2017/12/27 | 1,328 | 1,328 | 1,278 | 1,278 | -57 | -4.3% | 5,800 |
| 2017/12/26 | 1,272 | 1,335 | 1,272 | 1,335 | +58 | +4.5% | 9,600 |
| 2017/12/25 | 1,268 | 1,300 | 1,268 | 1,277 | +12 | +0.9% | 12,300 |
| 2017/12/22 | 1,299 | 1,299 | 1,265 | 1,265 | -34 | -2.6% | 4,300 |
| 2017/12/21 | 1,311 | 1,311 | 1,297 | 1,299 | -25 | -1.9% | 4,200 |
| 2017/12/20 | 1,385 | 1,385 | 1,323 | 1,324 | -62 | -4.5% | 4,900 |
| 2017/12/19 | 1,400 | 1,400 | 1,386 | 1,386 | -14 | -1% | 500 |
| 2017/12/18 | 1,412 | 1,412 | 1,400 | 1,400 | -12 | -0.8% | 2,700 |
| 2017/12/15 | 1,412 | 1,412 | 1,412 | 1,412 | +12 | +0.9% | 600 |
| 2017/12/14 | 1,390 | 1,429 | 1,390 | 1,400 | +20 | +1.4% | 2,100 |
| 2017/12/13 | 1,385 | 1,385 | 1,380 | 1,380 | +1 | +0.1% | 700 |
| 2017/12/12 | 1,379 | 1,379 | 1,379 | 1,379 | -9 | -0.6% | 600 |
| 2017/12/11 | 1,388 | 1,388 | 1,388 | 1,388 | -1 | -0.1% | 100 |
| 2017/12/08 | 1,389 | 1,389 | 1,388 | 1,389 | ±0 | ±0% | 700 |
1651～
1700
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% | 14.24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 | 70,500円 | +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 |
| 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% | 11.75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
