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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,681 | 1,781 | 1,656 | 1,656 | -64 | -3.7% | 1,300 |
| 2016/04/19 | 1,720 | 1,720 | 1,719 | 1,720 | ±0 | ±0% | 700 |
| 2016/04/18 | 1,720 | 1,720 | 1,720 | 1,720 | ±0 | ±0% | 200 |
| 2016/04/15 | 1,750 | 1,880 | 1,720 | 1,720 | +90 | +5.5% | 3,000 |
| 2016/04/14 | 1,600 | 1,651 | 1,570 | 1,630 | - | - | 1,300 |
| 2016/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/07 | 1,615 | 1,615 | 1,615 | 1,615 | +40 | +2.5% | 100 |
| 2016/04/06 | 1,621 | 1,630 | 1,575 | 1,575 | -75 | -4.5% | 600 |
| 2016/04/05 | 1,671 | 1,671 | 1,650 | 1,650 | -100 | -5.7% | 300 |
| 2016/04/04 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 200 |
| 2016/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/31 | 1,694 | 1,789 | 1,667 | 1,750 | -24 | -1.4% | 1,300 |
| 2016/03/30 | 1,659 | 1,779 | 1,659 | 1,774 | +115 | +6.9% | 400 |
| 2016/03/29 | 1,799 | 1,800 | 1,659 | 1,659 | -101 | -5.7% | 1,600 |
| 2016/03/28 | 1,580 | 1,760 | 1,580 | 1,760 | +180 | +11.4% | 900 |
| 2016/03/25 | 1,580 | 1,580 | 1,580 | 1,580 | -20 | -1.3% | 100 |
| 2016/03/24 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 1,600 |
| 2016/03/23 | 1,600 | 1,600 | 1,570 | 1,600 | ±0 | ±0% | 500 |
| 2016/03/22 | 1,610 | 1,610 | 1,600 | 1,600 | -10 | -0.6% | 1,300 |
| 2016/03/18 | 1,577 | 1,610 | 1,577 | 1,610 | -7 | -0.4% | 300 |
| 2016/03/17 | 1,577 | 1,617 | 1,577 | 1,617 | - | - | 1,100 |
| 2016/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/15 | 1,639 | 1,639 | 1,639 | 1,639 | +29 | +1.8% | 300 |
| 2016/03/14 | 1,645 | 1,650 | 1,570 | 1,610 | -35 | -2.1% | 3,100 |
| 2016/03/11 | 1,647 | 1,647 | 1,578 | 1,645 | -5 | -0.3% | 600 |
| 2016/03/10 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 100 |
| 2016/03/09 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 100 |
| 2016/03/08 | 1,630 | 1,650 | 1,630 | 1,650 | ±0 | ±0% | 200 |
| 2016/03/07 | 1,649 | 1,650 | 1,649 | 1,650 | +9 | +0.5% | 800 |
| 2016/03/04 | 1,641 | 1,641 | 1,641 | 1,641 | +40 | +2.5% | 100 |
| 2016/03/03 | 1,650 | 1,650 | 1,601 | 1,601 | +6 | +0.4% | 200 |
| 2016/03/02 | 1,595 | 1,595 | 1,595 | 1,595 | +5 | +0.3% | 100 |
| 2016/03/01 | 1,510 | 1,590 | 1,510 | 1,590 | +40 | +2.6% | 500 |
| 2016/02/29 | 1,547 | 1,587 | 1,508 | 1,550 | +3 | +0.2% | 1,200 |
| 2016/02/26 | 1,589 | 1,589 | 1,547 | 1,547 | -43 | -2.7% | 1,000 |
| 2016/02/25 | 1,590 | 1,590 | 1,590 | 1,590 | +22 | +1.4% | 100 |
| 2016/02/24 | 1,529 | 1,568 | 1,529 | 1,568 | -1 | -0.1% | 500 |
| 2016/02/23 | 1,522 | 1,569 | 1,506 | 1,569 | +23 | +1.5% | 500 |
| 2016/02/22 | 1,580 | 1,611 | 1,531 | 1,546 | - | - | 1,400 |
| 2016/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/18 | 1,700 | 1,700 | 1,700 | 1,700 | +1 | +0.1% | 100 |
| 2016/02/17 | 1,699 | 1,699 | 1,699 | 1,699 | ±0 | ±0% | 100 |
| 2016/02/16 | 1,621 | 1,699 | 1,621 | 1,699 | ±0 | ±0% | 500 |
| 2016/02/15 | 1,699 | 1,699 | 1,699 | 1,699 | +54 | +3.3% | 400 |
| 2016/02/12 | 1,645 | 1,645 | 1,605 | 1,645 | ±0 | ±0% | 700 |
| 2016/02/10 | 1,645 | 1,645 | 1,645 | 1,645 | ±0 | ±0% | 100 |
| 2016/02/09 | 1,645 | 1,645 | 1,645 | 1,645 | ±0 | ±0% | 800 |
2101～
2150
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 | 142,200円 | -26.4% | -36.9% | 0.98% | 11.77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 |
| 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
