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 |
|---|---|---|---|---|---|---|---|
| 2014/08/12 | 1,850 | 1,850 | 1,820 | 1,828 | ±0 | ±0% | 2,800 |
| 2014/08/11 | 1,800 | 1,838 | 1,800 | 1,828 | +38 | +2.1% | 1,900 |
| 2014/08/08 | 1,740 | 1,800 | 1,720 | 1,790 | +40 | +2.3% | 2,200 |
| 2014/08/07 | 1,728 | 1,820 | 1,728 | 1,750 | +29 | +1.7% | 1,900 |
| 2014/08/06 | 1,713 | 1,800 | 1,700 | 1,721 | -9 | -0.5% | 2,200 |
| 2014/08/05 | 1,830 | 1,840 | 1,701 | 1,730 | -100 | -5.5% | 13,200 |
| 2014/08/04 | 1,876 | 1,876 | 1,830 | 1,830 | -46 | -2.5% | 3,600 |
| 2014/08/01 | 1,812 | 1,890 | 1,780 | 1,876 | +26 | +1.4% | 5,500 |
| 2014/07/31 | 1,900 | 1,900 | 1,850 | 1,850 | -50 | -2.6% | 2,900 |
| 2014/07/30 | 1,899 | 1,900 | 1,801 | 1,900 | +30 | +1.6% | 3,400 |
| 2014/07/29 | 1,871 | 1,882 | 1,830 | 1,870 | +39 | +2.1% | 5,400 |
| 2014/07/28 | 1,790 | 1,850 | 1,790 | 1,831 | +41 | +2.3% | 3,500 |
| 2014/07/25 | 1,732 | 1,790 | 1,732 | 1,790 | +58 | +3.3% | 3,500 |
| 2014/07/24 | 1,815 | 1,815 | 1,722 | 1,732 | +7 | +0.4% | 3,300 |
| 2014/07/23 | 1,731 | 1,742 | 1,724 | 1,725 | -25 | -1.4% | 4,900 |
| 2014/07/22 | 1,771 | 1,890 | 1,739 | 1,750 | +19 | +1.1% | 6,000 |
| 2014/07/18 | 1,710 | 1,790 | 1,703 | 1,731 | -98 | -5.4% | 7,700 |
| 2014/07/17 | 1,800 | 1,829 | 1,768 | 1,829 | -11 | -0.6% | 4,400 |
| 2014/07/16 | 1,854 | 1,936 | 1,812 | 1,840 | -54 | -2.9% | 8,200 |
| 2014/07/15 | 1,730 | 2,125 | 1,730 | 1,894 | +167 | +9.7% | 13,900 |
| 2014/07/14 | 1,725 | 1,735 | 1,725 | 1,727 | +2 | +0.1% | 1,200 |
| 2014/07/11 | 1,661 | 1,733 | 1,661 | 1,725 | +25 | +1.5% | 3,300 |
| 2014/07/10 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 7,700 |
| 2014/07/09 | 1,703 | 1,703 | 1,700 | 1,700 | -5 | -0.3% | 4,300 |
| 2014/07/08 | 1,725 | 1,750 | 1,705 | 1,705 | ±0 | ±0% | 6,700 |
| 2014/07/07 | 1,644 | 1,730 | 1,644 | 1,705 | +26 | +1.5% | 5,700 |
| 2014/07/04 | 1,685 | 1,690 | 1,651 | 1,679 | -19 | -1.1% | 9,100 |
| 2014/07/03 | 1,713 | 1,713 | 1,680 | 1,698 | -14 | -0.8% | 4,200 |
| 2014/07/02 | 1,730 | 1,740 | 1,670 | 1,712 | -18 | -1% | 2,700 |
| 2014/07/01 | 1,720 | 1,748 | 1,682 | 1,730 | +10 | +0.6% | 3,700 |
| 2014/06/30 | 1,660 | 1,726 | 1,651 | 1,720 | +20 | +1.2% | 5,100 |
| 2014/06/27 | 1,750 | 1,750 | 1,680 | 1,700 | -60 | -3.4% | 7,200 |
| 2014/06/26 | 1,821 | 1,826 | 1,710 | 1,760 | -90 | -4.9% | 11,600 |
| 2014/06/25 | 1,885 | 1,885 | 1,811 | 1,850 | -35 | -1.9% | 6,500 |
| 2014/06/24 | 1,879 | 1,890 | 1,861 | 1,885 | +6 | +0.3% | 3,100 |
| 2014/06/23 | 1,899 | 1,900 | 1,878 | 1,879 | +14 | +0.8% | 3,500 |
| 2014/06/20 | 1,882 | 1,900 | 1,865 | 1,865 | -52 | -2.7% | 5,200 |
| 2014/06/19 | 1,944 | 1,960 | 1,891 | 1,917 | -41 | -2.1% | 4,800 |
| 2014/06/18 | 1,976 | 1,978 | 1,950 | 1,958 | +9 | +0.5% | 4,100 |
| 2014/06/17 | 1,980 | 2,010 | 1,926 | 1,949 | -34 | -1.7% | 8,600 |
| 2014/06/16 | 2,000 | 2,140 | 1,977 | 1,983 | +44 | +2.3% | 12,500 |
| 2014/06/13 | 1,980 | 1,980 | 1,926 | 1,939 | -22 | -1.1% | 16,000 |
| 2014/06/12 | 1,900 | 1,977 | 1,900 | 1,961 | +66 | +3.5% | 10,400 |
| 2014/06/11 | 1,885 | 1,940 | 1,866 | 1,895 | +23 | +1.2% | 11,600 |
| 2014/06/10 | 2,000 | 2,000 | 1,865 | 1,872 | -98 | -5% | 9,700 |
| 2014/06/09 | 1,930 | 1,999 | 1,901 | 1,970 | +120 | +6.5% | 9,900 |
| 2014/06/06 | 1,800 | 1,850 | 1,766 | 1,850 | +89 | +5.1% | 4,500 |
| 2014/06/05 | 1,881 | 1,881 | 1,756 | 1,761 | -80 | -4.3% | 4,500 |
| 2014/06/04 | 1,824 | 1,850 | 1,781 | 1,841 | +57 | +3.2% | 7,300 |
| 2014/06/03 | 1,805 | 1,845 | 1,735 | 1,784 | -46 | -2.5% | 9,900 |
2601～
2650
件表示中 / 2758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 | 42,800円 | +208.5% | - | 0.00% | 12.95倍 | 23.78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 |
| パパネッツ | 75,500円 | +11.4% | -3.2% | 2.91% | 5.60倍 | 1.05倍 |
|
- |
| Ｇモンスター | 46,200円 | +20.1% | +32.9% | 2.16% | 7.08倍 | 1.05倍 |
|
投資体験アプリ開発・運用。顧客獲得の成果報酬が主な収益源。子会社で資産運用の研修相談も |
| ブランディン | 85,200円 | +8.6% | +212.5% | 1.17% | 18.39倍 | 1.17倍 |
|
サイトなどのメディア制作やネット広告など、中堅・中小企業向けにコンサル事業を展開 |
| ＡＬＰＨＡ | 120,200円 | +1.2% | +82.7% | 4.16% | 5.22倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
