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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/25 | 1,549 | 1,549 | 1,513 | 1,513 | +1 | +0.1% | 300 |
| 2017/04/24 | 1,530 | 1,553 | 1,500 | 1,512 | - | - | 700 |
| 2017/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/20 | 1,526 | 1,526 | 1,526 | 1,526 | -5 | -0.3% | 100 |
| 2017/04/19 | 1,531 | 1,531 | 1,531 | 1,531 | ±0 | ±0% | 100 |
| 2017/04/18 | 1,570 | 1,570 | 1,530 | 1,531 | - | - | 500 |
| 2017/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/14 | 1,560 | 1,560 | 1,550 | 1,550 | ±0 | ±0% | 400 |
| 2017/04/13 | 1,550 | 1,550 | 1,550 | 1,550 | -15 | -1% | 100 |
| 2017/04/12 | 1,551 | 1,565 | 1,550 | 1,565 | +6 | +0.4% | 300 |
| 2017/04/11 | 1,550 | 1,559 | 1,526 | 1,559 | +1 | +0.1% | 300 |
| 2017/04/10 | 1,516 | 1,558 | 1,516 | 1,558 | +3 | +0.2% | 1,500 |
| 2017/04/07 | 1,590 | 1,590 | 1,555 | 1,555 | - | - | 600 |
| 2017/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/05 | 1,579 | 1,637 | 1,579 | 1,637 | ±0 | ±0% | 900 |
| 2017/04/04 | 1,669 | 1,677 | 1,637 | 1,637 | +8 | +0.5% | 400 |
| 2017/04/03 | 1,630 | 1,630 | 1,545 | 1,629 | -1 | -0.1% | 1,300 |
| 2017/03/31 | 1,590 | 1,630 | 1,590 | 1,630 | - | - | 200 |
| 2017/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/29 | 1,577 | 1,645 | 1,577 | 1,645 | - | - | 500 |
| 2017/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/27 | 1,649 | 1,666 | 1,609 | 1,649 | -40 | -2.4% | 900 |
| 2017/03/24 | 1,628 | 1,689 | 1,628 | 1,689 | - | - | 200 |
| 2017/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/22 | 1,700 | 1,700 | 1,650 | 1,700 | ±0 | ±0% | 500 |
| 2017/03/21 | 1,700 | 1,700 | 1,700 | 1,700 | +25 | +1.5% | 400 |
| 2017/03/17 | 1,702 | 1,739 | 1,635 | 1,675 | -27 | -1.6% | 600 |
| 2017/03/16 | 1,650 | 1,702 | 1,650 | 1,702 | -1 | -0.1% | 1,000 |
| 2017/03/15 | 1,722 | 1,744 | 1,700 | 1,703 | +60 | +3.7% | 2,100 |
| 2017/03/14 | 1,550 | 1,685 | 1,550 | 1,643 | +53 | +3.3% | 1,900 |
| 2017/03/13 | 1,716 | 1,727 | 1,590 | 1,590 | -162 | -9.2% | 1,300 |
| 2017/03/10 | 1,765 | 1,765 | 1,743 | 1,752 | +9 | +0.5% | 8,300 |
| 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 |
2051～
2100
件表示中 / 2870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 | 27,500円 | +182.4% | - | 0.00% | 24.27倍 | 33.21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 |
| トライアイズ | 39,300円 | +199.9% | +41.6% | 0.00% | 8.57倍 | 0.60倍 |
|
建設コンサルと革バッグ・アパレルのファッション事業。投資は国内回帰、米国不動産は撤退 |
| 日パレット | 196,500円 | +6.7% | +55.0% | 4.73% | 6.37倍 | 0.49倍 |
|
関西発祥で、輸送用パレットや機器レンタル大手。直営、委託デポ約２００カ所。全国展開 |
| エスクリ | 22,600円 | -4.3% | -65.7% | 0.00% | - | 0.98倍 |
|
直営施設で婚礼展開、建築不動産も。ＴＫＰＨＤが筆頭株主に。ラオックスなどと資本業務提携 |
| 旅工房 | 15,800円 | +1.5% | - | 0.00% | - | 1.47倍 |
|
ネット専業旅行会社。地域専門担当者による提案販売に強み。親会社は同業のアドベンチャー |
市場注目の銘柄
チャート関連のコラム
