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 |
|---|---|---|---|---|---|---|---|
| 2017/03/09 | 1,660 | 1,743 | 1,640 | 1,743 | +140 | +8.7% | 4,600 |
| 2017/03/08 | 1,590 | 1,603 | 1,550 | 1,603 | +23 | +1.5% | 1,000 |
| 2017/03/07 | 1,588 | 1,604 | 1,580 | 1,580 | ±0 | ±0% | 5,800 |
| 2017/03/06 | 1,701 | 1,751 | 1,580 | 1,580 | -130 | -7.6% | 9,800 |
| 2017/03/03 | 1,662 | 1,719 | 1,659 | 1,710 | +70 | +4.3% | 11,700 |
| 2017/03/02 | 1,580 | 1,902 | 1,580 | 1,640 | +138 | +9.2% | 86,900 |
| 2017/03/01 | 1,590 | 1,600 | 1,502 | 1,502 | -98 | -6.1% | 1,300 |
| 2017/02/28 | 1,580 | 1,600 | 1,580 | 1,600 | +20 | +1.3% | 800 |
| 2017/02/27 | 1,580 | 1,580 | 1,579 | 1,580 | +1 | +0.1% | 400 |
| 2017/02/24 | 1,579 | 1,579 | 1,579 | 1,579 | +50 | +3.3% | 100 |
| 2017/02/23 | 1,529 | 1,529 | 1,529 | 1,529 | -36 | -2.3% | 100 |
| 2017/02/22 | 1,550 | 1,565 | 1,517 | 1,565 | +16 | +1% | 300 |
| 2017/02/21 | 1,549 | 1,549 | 1,549 | 1,549 | ±0 | ±0% | 100 |
| 2017/02/20 | 1,549 | 1,549 | 1,549 | 1,549 | -1 | -0.1% | 100 |
| 2017/02/17 | 1,515 | 1,550 | 1,515 | 1,550 | +36 | +2.4% | 300 |
| 2017/02/16 | 1,501 | 1,514 | 1,500 | 1,514 | -1 | -0.1% | 1,300 |
| 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 |
2051～
2100
件表示中 / 2837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 | 27,600円 | +182.4% | - | 0.00% | 24.36倍 | 33.33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 |
| エスクリ | 23,400円 | -4.3% | -65.7% | 0.00% | - | 1.01倍 |
|
直営施設で婚礼展開、建築不動産も。広済堂ＨＤが筆頭株主に。ＴＫＰなどと資本業務提携 |
| 進学会ＨＤ | 16,100円 | +20.1% | - | 0.00% | 56.29倍 | 0.30倍 |
|
北海道地盤。集団指導塾「北大学力増進会」が主力。学研ＨＤ、城南進学研究社と資本業務提携 |
| エヌ・シー・エヌ | 97,700円 | +11.0% | +11.6% | 3.17% | 12.72倍 | 1.42倍 |
|
耐震性の高い独自木造建築システムを工務店中心に提供。構造計算料や建築部材販売が収益柱 |
| シンワワイズ | 28,300円 | +11.9% | - | 0.00% | 56.71倍 | 1.33倍 |
|
美術品公開オークションの運営で最大手、ダイヤ販売も。不適切会計を機に開示体制を改善 |
市場注目の銘柄
チャート関連のコラム
