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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,515 | 1,520 | 1,514 | 1,515 | +15 | +1% | 1,500 |
| 2017/02/14 | 1,503 | 1,505 | 1,500 | 1,500 | -3 | -0.2% | 500 |
| 2017/02/13 | 1,500 | 1,503 | 1,500 | 1,503 | +19 | +1.3% | 200 |
| 2017/02/10 | 1,484 | 1,484 | 1,484 | 1,484 | +29 | +2% | 100 |
| 2017/02/09 | 1,485 | 1,485 | 1,455 | 1,455 | - | - | 200 |
| 2017/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/06 | 1,456 | 1,456 | 1,456 | 1,456 | +1 | +0.1% | 600 |
| 2017/02/03 | 1,455 | 1,455 | 1,455 | 1,455 | -25 | -1.7% | 100 |
| 2017/02/02 | 1,480 | 1,480 | 1,480 | 1,480 | +2 | +0.1% | 400 |
| 2017/02/01 | 1,479 | 1,479 | 1,478 | 1,478 | - | - | 300 |
| 2017/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/26 | 1,461 | 1,461 | 1,450 | 1,450 | +3 | +0.2% | 400 |
| 2017/01/25 | 1,447 | 1,447 | 1,447 | 1,447 | -13 | -0.9% | 100 |
| 2017/01/24 | 1,446 | 1,460 | 1,446 | 1,460 | -1 | -0.1% | 400 |
| 2017/01/23 | 1,432 | 1,461 | 1,432 | 1,461 | +2 | +0.1% | 500 |
| 2017/01/20 | 1,435 | 1,459 | 1,435 | 1,459 | +10 | +0.7% | 300 |
| 2017/01/19 | 1,431 | 1,449 | 1,431 | 1,449 | -26 | -1.8% | 2,400 |
| 2017/01/18 | 1,475 | 1,475 | 1,475 | 1,475 | ±0 | ±0% | 300 |
| 2017/01/17 | 1,445 | 1,475 | 1,445 | 1,475 | +16 | +1.1% | 200 |
| 2017/01/16 | 1,443 | 1,459 | 1,429 | 1,459 | +2 | +0.1% | 500 |
| 2017/01/13 | 1,457 | 1,457 | 1,457 | 1,457 | +29 | +2% | 500 |
| 2017/01/12 | 1,465 | 1,465 | 1,414 | 1,428 | -8 | -0.6% | 1,200 |
| 2017/01/11 | 1,437 | 1,450 | 1,435 | 1,436 | +28 | +2% | 800 |
| 2017/01/10 | 1,437 | 1,438 | 1,408 | 1,408 | +1 | +0.1% | 400 |
| 2017/01/06 | 1,408 | 1,439 | 1,407 | 1,407 | -17 | -1.2% | 700 |
| 2017/01/05 | 1,462 | 1,462 | 1,424 | 1,424 | -8 | -0.6% | 1,200 |
| 2017/01/04 | 1,430 | 1,432 | 1,402 | 1,432 | +18 | +1.3% | 400 |
| 2016/12/30 | 1,430 | 1,430 | 1,364 | 1,414 | ±0 | ±0% | 1,200 |
| 2016/12/29 | 1,414 | 1,415 | 1,413 | 1,414 | +24 | +1.7% | 700 |
| 2016/12/28 | 1,390 | 1,390 | 1,390 | 1,390 | +5 | +0.4% | 100 |
| 2016/12/27 | 1,398 | 1,400 | 1,369 | 1,385 | -13 | -0.9% | 4,200 |
| 2016/12/26 | 1,400 | 1,400 | 1,357 | 1,398 | -2 | -0.1% | 4,100 |
| 2016/12/22 | 1,456 | 1,456 | 1,380 | 1,400 | -33 | -2.3% | 2,100 |
| 2016/12/21 | 1,429 | 1,459 | 1,429 | 1,433 | -26 | -1.8% | 1,100 |
| 2016/12/20 | 1,416 | 1,459 | 1,416 | 1,459 | -11 | -0.7% | 1,800 |
| 2016/12/19 | 1,469 | 1,470 | 1,447 | 1,470 | +1 | +0.1% | 800 |
| 2016/12/16 | 1,469 | 1,469 | 1,469 | 1,469 | ±0 | ±0% | 100 |
| 2016/12/15 | 1,487 | 1,487 | 1,450 | 1,469 | -1 | -0.1% | 1,000 |
| 2016/12/14 | 1,442 | 1,470 | 1,442 | 1,470 | +4 | +0.3% | 500 |
| 2016/12/13 | 1,440 | 1,466 | 1,440 | 1,466 | -1 | -0.1% | 300 |
| 2016/12/12 | 1,489 | 1,489 | 1,450 | 1,467 | -1 | -0.1% | 400 |
| 2016/12/09 | 1,468 | 1,468 | 1,468 | 1,468 | +30 | +2.1% | 100 |
| 2016/12/08 | 1,473 | 1,473 | 1,413 | 1,438 | -21 | -1.4% | 1,200 |
| 2016/12/07 | 1,461 | 1,473 | 1,443 | 1,459 | -42 | -2.8% | 600 |
| 2016/12/06 | 1,501 | 1,501 | 1,501 | 1,501 | +30 | +2% | 100 |
| 2016/12/05 | 1,434 | 1,471 | 1,434 | 1,471 | +41 | +2.9% | 400 |
| 2016/12/02 | 1,500 | 1,596 | 1,430 | 1,430 | -65 | -4.3% | 5,700 |
1901～
1950
件表示中 / 2671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 | - | +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 |
| 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 | 140,300円 | -26.4% | -36.9% | 1.00% | 11.61倍 | 1.06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 |
| アトラＧ | 13,200円 | +6.4% | +77.4% | 0.00% | 16.95倍 | 0.97倍 |
|
独自の開業支援システムで接骨院をＦＣ展開、介護デイサービス併設店も。玩具チェーン買収 |
市場注目の銘柄
チャート関連のコラム
