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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,575 | 1,575 | 1,575 | 1,575 | - | - | 100 |
| 2017/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/06 | 1,597 | 1,597 | 1,562 | 1,562 | - | - | 300 |
| 2017/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/04 | 1,594 | 1,594 | 1,561 | 1,561 | - | - | 400 |
| 2017/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/30 | 1,570 | 1,570 | 1,570 | 1,570 | +9 | +0.6% | 100 |
| 2017/06/29 | 1,570 | 1,570 | 1,561 | 1,561 | ±0 | ±0% | 200 |
| 2017/06/28 | 1,561 | 1,561 | 1,561 | 1,561 | ±0 | ±0% | 200 |
| 2017/06/27 | 1,580 | 1,580 | 1,557 | 1,561 | -28 | -1.8% | 300 |
| 2017/06/26 | 1,595 | 1,629 | 1,589 | 1,589 | +11 | +0.7% | 700 |
| 2017/06/23 | 1,578 | 1,578 | 1,578 | 1,578 | - | - | 100 |
| 2017/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/21 | 1,562 | 1,562 | 1,562 | 1,562 | ±0 | ±0% | 500 |
| 2017/06/20 | 1,619 | 1,619 | 1,562 | 1,562 | -22 | -1.4% | 1,300 |
| 2017/06/19 | 1,624 | 1,624 | 1,584 | 1,584 | - | - | 300 |
| 2017/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/15 | 1,586 | 1,586 | 1,586 | 1,586 | +14 | +0.9% | 300 |
| 2017/06/14 | 1,571 | 1,572 | 1,571 | 1,572 | +21 | +1.4% | 200 |
| 2017/06/13 | 1,580 | 1,580 | 1,551 | 1,551 | -49 | -3.1% | 400 |
| 2017/06/12 | 1,600 | 1,600 | 1,600 | 1,600 | +1 | +0.1% | 200 |
| 2017/06/09 | 1,617 | 1,679 | 1,599 | 1,599 | - | - | 1,300 |
| 2017/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/06 | 1,577 | 1,577 | 1,577 | 1,577 | +30 | +1.9% | 100 |
| 2017/06/05 | 1,547 | 1,547 | 1,547 | 1,547 | +3 | +0.2% | 200 |
| 2017/06/02 | 1,584 | 1,584 | 1,544 | 1,544 | - | - | 600 |
| 2017/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/31 | 1,545 | 1,545 | 1,545 | 1,545 | -40 | -2.5% | 100 |
| 2017/05/30 | 1,585 | 1,585 | 1,585 | 1,585 | ±0 | ±0% | 200 |
| 2017/05/29 | 1,598 | 1,600 | 1,560 | 1,585 | +45 | +2.9% | 1,300 |
| 2017/05/26 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 200 |
| 2017/05/25 | 1,511 | 1,540 | 1,511 | 1,540 | - | - | 2,100 |
| 2017/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/19 | 1,539 | 1,562 | 1,539 | 1,562 | -10 | -0.6% | 300 |
| 2017/05/18 | 1,568 | 1,572 | 1,568 | 1,572 | +29 | +1.9% | 500 |
| 2017/05/17 | 1,562 | 1,562 | 1,543 | 1,543 | - | - | 300 |
| 2017/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/15 | 1,625 | 1,625 | 1,569 | 1,569 | +12 | +0.8% | 700 |
| 2017/05/12 | 1,557 | 1,557 | 1,557 | 1,557 | +22 | +1.4% | 100 |
| 2017/05/11 | 1,532 | 1,535 | 1,532 | 1,535 | -15 | -1% | 500 |
| 2017/05/10 | 1,545 | 1,550 | 1,545 | 1,550 | +19 | +1.2% | 1,000 |
| 2017/05/09 | 1,539 | 1,539 | 1,531 | 1,531 | +3 | +0.2% | 200 |
| 2017/05/08 | 1,530 | 1,540 | 1,528 | 1,528 | +3 | +0.2% | 1,100 |
| 2017/05/02 | 1,543 | 1,543 | 1,525 | 1,525 | - | - | 400 |
| 2017/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/28 | 1,501 | 1,525 | 1,470 | 1,525 | - | - | 500 |
| 2017/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
1901～
1950
件表示中 / 2770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 | 18,000円 | +208.5% | - | 0.00% | 5.44倍 | 30.61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 |
| フレアス | 68,400円 | +34.2% | - | 0.00% | - | 0.99倍 |
|
国家資格持つ施術師による訪問マッサージ（保険適用）が柱。ホスピスなど施設系介護に注力 |
| デリバリコン | 33,000円 | +1.2% | -79.5% | 0.00% | 58.72倍 | 1.49倍 |
|
業種を問わず、データ分析や既存システムのＤＸなど開発を支援。顧客のデジタル人材育成も |
| Ｄ＆Ｉ | - | - | - | - | - | - |
|
- |
| Ｈヴェラス | 72,000円 | +1.2% | - | 1.67% | - | 0.43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 |
市場注目の銘柄
チャート関連のコラム
