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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 1,376 | 1,389 | 1,376 | 1,389 | ±0 | ±0% | 500 |
| 2017/12/06 | 1,389 | 1,389 | 1,389 | 1,389 | +9 | +0.7% | 200 |
| 2017/12/05 | 1,388 | 1,388 | 1,380 | 1,380 | ±0 | ±0% | 200 |
| 2017/12/04 | 1,389 | 1,389 | 1,380 | 1,380 | +10 | +0.7% | 600 |
| 2017/12/01 | 1,366 | 1,370 | 1,366 | 1,370 | -11 | -0.8% | 400 |
| 2017/11/30 | 1,391 | 1,391 | 1,381 | 1,381 | -19 | -1.4% | 500 |
| 2017/11/29 | 1,389 | 1,430 | 1,389 | 1,400 | - | - | 3,000 |
| 2017/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/27 | 1,399 | 1,402 | 1,399 | 1,402 | +2 | +0.1% | 2,000 |
| 2017/11/24 | 1,398 | 1,400 | 1,398 | 1,400 | +18 | +1.3% | 400 |
| 2017/11/22 | 1,376 | 1,382 | 1,376 | 1,382 | +6 | +0.4% | 400 |
| 2017/11/21 | 1,376 | 1,376 | 1,376 | 1,376 | -24 | -1.7% | 100 |
| 2017/11/20 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2017/11/17 | 1,434 | 1,434 | 1,398 | 1,400 | -34 | -2.4% | 4,000 |
| 2017/11/16 | 1,430 | 1,435 | 1,430 | 1,434 | +34 | +2.4% | 600 |
| 2017/11/15 | 1,459 | 1,459 | 1,400 | 1,400 | -32 | -2.2% | 1,800 |
| 2017/11/14 | 1,480 | 1,540 | 1,432 | 1,432 | +17 | +1.2% | 4,500 |
| 2017/11/13 | 1,381 | 1,425 | 1,381 | 1,415 | +56 | +4.1% | 600 |
| 2017/11/10 | 1,359 | 1,359 | 1,359 | 1,359 | ±0 | ±0% | 7,700 |
| 2017/11/09 | 1,363 | 1,363 | 1,359 | 1,359 | -13 | -0.9% | 2,200 |
| 2017/11/08 | 1,358 | 1,372 | 1,358 | 1,372 | +6 | +0.4% | 300 |
| 2017/11/07 | 1,376 | 1,377 | 1,358 | 1,366 | +11 | +0.8% | 4,400 |
| 2017/11/06 | 1,346 | 1,355 | 1,345 | 1,355 | -21 | -1.5% | 2,500 |
| 2017/11/02 | 1,399 | 1,399 | 1,376 | 1,376 | -22 | -1.6% | 1,300 |
| 2017/11/01 | 1,384 | 1,398 | 1,384 | 1,398 | +14 | +1% | 4,400 |
| 2017/10/31 | 1,371 | 1,384 | 1,371 | 1,384 | +5 | +0.4% | 300 |
| 2017/10/30 | 1,370 | 1,379 | 1,370 | 1,379 | +19 | +1.4% | 300 |
| 2017/10/27 | 1,360 | 1,360 | 1,360 | 1,360 | +6 | +0.4% | 100 |
| 2017/10/26 | 1,355 | 1,355 | 1,350 | 1,354 | -1 | -0.1% | 700 |
| 2017/10/25 | 1,358 | 1,358 | 1,355 | 1,355 | -18 | -1.3% | 1,300 |
| 2017/10/24 | 1,381 | 1,382 | 1,369 | 1,373 | -32 | -2.3% | 4,200 |
| 2017/10/23 | 1,412 | 1,412 | 1,375 | 1,405 | -9 | -0.6% | 2,500 |
| 2017/10/20 | 1,414 | 1,414 | 1,414 | 1,414 | ±0 | ±0% | 100 |
| 2017/10/19 | 1,414 | 1,414 | 1,414 | 1,414 | ±0 | ±0% | 3,100 |
| 2017/10/18 | 1,420 | 1,420 | 1,414 | 1,414 | +14 | +1% | 200 |
| 2017/10/17 | 1,402 | 1,405 | 1,400 | 1,400 | -22 | -1.5% | 3,000 |
| 2017/10/16 | 1,422 | 1,422 | 1,405 | 1,422 | ±0 | ±0% | 400 |
| 2017/10/13 | 1,422 | 1,422 | 1,422 | 1,422 | ±0 | ±0% | 600 |
| 2017/10/12 | 1,412 | 1,422 | 1,401 | 1,422 | +1 | +0.1% | 700 |
| 2017/10/11 | 1,416 | 1,421 | 1,401 | 1,421 | +4 | +0.3% | 300 |
| 2017/10/10 | 1,410 | 1,417 | 1,401 | 1,417 | +7 | +0.5% | 900 |
| 2017/10/06 | 1,410 | 1,410 | 1,410 | 1,410 | - | - | 100 |
| 2017/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/04 | 1,429 | 1,429 | 1,401 | 1,427 | -2 | -0.1% | 700 |
| 2017/10/03 | 1,430 | 1,430 | 1,429 | 1,429 | - | - | 400 |
| 2017/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/28 | 1,406 | 1,449 | 1,401 | 1,431 | -2 | -0.1% | 2,800 |
| 2017/09/27 | 1,433 | 1,433 | 1,433 | 1,433 | ±0 | ±0% | 100 |
| 2017/09/26 | 1,433 | 1,433 | 1,433 | 1,433 | - | - | 100 |
1701～
1750
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
