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 |
|---|---|---|---|---|---|---|---|
| 2016/05/17 | 1,712 | 1,752 | 1,712 | 1,750 | +118 | +7.2% | 900 |
| 2016/05/16 | 1,632 | 1,632 | 1,632 | 1,632 | -78 | -4.6% | 100 |
| 2016/05/13 | 1,750 | 1,750 | 1,630 | 1,710 | +19 | +1.1% | 1,000 |
| 2016/05/12 | 1,750 | 1,750 | 1,651 | 1,691 | -25 | -1.5% | 1,100 |
| 2016/05/11 | 1,757 | 1,757 | 1,677 | 1,716 | -1 | -0.1% | 500 |
| 2016/05/10 | 1,717 | 1,717 | 1,717 | 1,717 | ±0 | ±0% | 100 |
| 2016/05/09 | 1,675 | 1,717 | 1,675 | 1,717 | -118 | -6.4% | 3,500 |
| 2016/05/06 | 1,862 | 1,900 | 1,835 | 1,835 | +93 | +5.3% | 1,500 |
| 2016/05/02 | 1,717 | 1,742 | 1,717 | 1,742 | +25 | +1.5% | 1,300 |
| 2016/04/28 | 1,717 | 1,717 | 1,717 | 1,717 | +57 | +3.4% | 200 |
| 2016/04/27 | 1,660 | 1,660 | 1,657 | 1,660 | -14 | -0.8% | 1,600 |
| 2016/04/26 | 1,761 | 1,794 | 1,674 | 1,674 | -127 | -7.1% | 1,100 |
| 2016/04/25 | 1,801 | 1,801 | 1,801 | 1,801 | - | - | 100 |
| 2016/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/21 | 1,736 | 1,840 | 1,736 | 1,743 | +87 | +5.3% | 1,600 |
| 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 |
2251～
2300
件表示中 / 2836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 | 28,100円 | +182.4% | - | 0.00% | 24.80倍 | 33.94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 |
| ピーエイ | 29,200円 | +6.6% | +98.5% | 2.81% | 28.54倍 | 6.75倍 |
|
Ｗｅｂ版求人情報メディア運営が主力。保育を中心とした子どもケアサポート、地域創生も展開 |
| エージェント | - | +18.7% | +31.6% | - | - | - |
|
- |
| 旅工房 | 16,300円 | +1.5% | - | 0.00% | - | 1.52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 |
| 進学会ＨＤ | 16,000円 | +20.1% | - | 0.00% | 55.94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 |
市場注目の銘柄
チャート関連のコラム
