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 |
|---|---|---|---|---|---|---|---|
| 2014/09/18 | 2,365 | 2,765 | 2,350 | 2,765 | +500 | +22.1% | 31,900 |
| 2014/09/17 | 2,501 | 2,600 | 2,110 | 2,265 | -36 | -1.6% | 73,600 |
| 2014/09/16 | 2,021 | 2,301 | 1,980 | 2,301 | +400 | +21% | 57,000 |
| 2014/09/12 | 1,805 | 2,020 | 1,805 | 1,901 | +71 | +3.9% | 13,800 |
| 2014/09/11 | 1,819 | 1,830 | 1,780 | 1,830 | +54 | +3% | 6,600 |
| 2014/09/10 | 1,771 | 1,776 | 1,770 | 1,776 | +6 | +0.3% | 1,500 |
| 2014/09/09 | 1,780 | 1,790 | 1,770 | 1,770 | -10 | -0.6% | 2,300 |
| 2014/09/08 | 1,817 | 1,817 | 1,780 | 1,780 | -40 | -2.2% | 4,000 |
| 2014/09/05 | 1,830 | 1,830 | 1,820 | 1,820 | -4 | -0.2% | 3,400 |
| 2014/09/04 | 1,834 | 1,848 | 1,824 | 1,824 | -2 | -0.1% | 3,500 |
| 2014/09/03 | 1,810 | 1,840 | 1,810 | 1,826 | +19 | +1.1% | 900 |
| 2014/09/02 | 1,828 | 1,828 | 1,807 | 1,807 | -1 | -0.1% | 2,500 |
| 2014/09/01 | 1,828 | 1,828 | 1,806 | 1,808 | +8 | +0.4% | 2,200 |
| 2014/08/29 | 1,780 | 1,820 | 1,775 | 1,800 | +25 | +1.4% | 1,700 |
| 2014/08/28 | 1,787 | 1,795 | 1,775 | 1,775 | -18 | -1% | 2,400 |
| 2014/08/27 | 1,786 | 1,793 | 1,786 | 1,793 | ±0 | ±0% | 1,400 |
| 2014/08/26 | 1,800 | 1,811 | 1,781 | 1,793 | -8 | -0.4% | 5,100 |
| 2014/08/25 | 1,776 | 1,840 | 1,776 | 1,801 | +11 | +0.6% | 1,500 |
| 2014/08/22 | 1,780 | 1,830 | 1,775 | 1,790 | +19 | +1.1% | 4,600 |
| 2014/08/21 | 1,760 | 1,800 | 1,760 | 1,771 | -1 | -0.1% | 5,100 |
| 2014/08/20 | 1,780 | 1,805 | 1,772 | 1,772 | +1 | +0.1% | 3,400 |
| 2014/08/19 | 1,781 | 1,870 | 1,740 | 1,771 | -9 | -0.5% | 6,100 |
| 2014/08/18 | 1,781 | 1,781 | 1,779 | 1,780 | ±0 | ±0% | 500 |
| 2014/08/15 | 1,817 | 1,817 | 1,777 | 1,780 | +40 | +2.3% | 600 |
| 2014/08/14 | 1,732 | 1,740 | 1,721 | 1,740 | ±0 | ±0% | 500 |
| 2014/08/13 | 1,819 | 1,819 | 1,700 | 1,740 | -88 | -4.8% | 3,500 |
| 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 |
2651～
2700
件表示中 / 2834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 | 27,800円 | +182.4% | - | 0.00% | 24.54倍 | 33.57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 |
| 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 |
| ピーエイ | 28,600円 | +6.6% | +98.5% | 2.87% | 27.96倍 | 6.61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 |
| エヌ・シー・エヌ | 98,500円 | +11.0% | +11.6% | 3.15% | 12.82倍 | 1.43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 |
| インターグ | - | +10.5% | -66.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
