アエリアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,342 | 1,396 | 1,328 | 1,379 | +36 | +2.7% | 237,000 |
| 2018/07/25 | 1,364 | 1,389 | 1,340 | 1,343 | -5 | -0.4% | 189,300 |
| 2018/07/24 | 1,306 | 1,365 | 1,306 | 1,348 | +28 | +2.1% | 215,100 |
| 2018/07/23 | 1,319 | 1,324 | 1,291 | 1,320 | -16 | -1.2% | 205,700 |
| 2018/07/20 | 1,320 | 1,353 | 1,319 | 1,336 | -9 | -0.7% | 156,800 |
| 2018/07/19 | 1,370 | 1,376 | 1,314 | 1,345 | +4 | +0.3% | 238,700 |
| 2018/07/18 | 1,318 | 1,347 | 1,308 | 1,341 | +43 | +3.3% | 183,400 |
| 2018/07/17 | 1,291 | 1,310 | 1,272 | 1,298 | +2 | +0.2% | 126,300 |
| 2018/07/13 | 1,300 | 1,313 | 1,284 | 1,296 | +3 | +0.2% | 160,800 |
| 2018/07/12 | 1,271 | 1,309 | 1,250 | 1,293 | +35 | +2.8% | 141,300 |
| 2018/07/11 | 1,279 | 1,290 | 1,240 | 1,258 | -39 | -3% | 220,800 |
| 2018/07/10 | 1,303 | 1,335 | 1,285 | 1,297 | -15 | -1.1% | 250,800 |
| 2018/07/09 | 1,282 | 1,315 | 1,278 | 1,312 | +45 | +3.6% | 252,000 |
| 2018/07/06 | 1,220 | 1,273 | 1,210 | 1,267 | +63 | +5.2% | 329,400 |
| 2018/07/05 | 1,306 | 1,336 | 1,195 | 1,204 | -124 | -9.3% | 784,300 |
| 2018/07/04 | 1,351 | 1,358 | 1,325 | 1,328 | -53 | -3.8% | 290,600 |
| 2018/07/03 | 1,406 | 1,426 | 1,366 | 1,381 | -20 | -1.4% | 164,300 |
| 2018/07/02 | 1,421 | 1,438 | 1,399 | 1,401 | -11 | -0.8% | 112,300 |
| 2018/06/29 | 1,410 | 1,421 | 1,385 | 1,412 | +17 | +1.2% | 135,200 |
| 2018/06/28 | 1,420 | 1,421 | 1,375 | 1,395 | -18 | -1.3% | 205,800 |
| 2018/06/27 | 1,392 | 1,428 | 1,392 | 1,413 | +22 | +1.6% | 125,600 |
| 2018/06/26 | 1,360 | 1,408 | 1,359 | 1,391 | -11 | -0.8% | 256,500 |
| 2018/06/25 | 1,455 | 1,466 | 1,401 | 1,402 | -51 | -3.5% | 235,300 |
| 2018/06/22 | 1,489 | 1,495 | 1,448 | 1,453 | -53 | -3.5% | 384,900 |
| 2018/06/21 | 1,512 | 1,599 | 1,475 | 1,506 | +1 | +0.1% | 795,700 |
| 2018/06/20 | 1,455 | 1,506 | 1,427 | 1,505 | +50 | +3.4% | 321,400 |
| 2018/06/19 | 1,541 | 1,556 | 1,451 | 1,455 | -74 | -4.8% | 386,200 |
| 2018/06/18 | 1,541 | 1,543 | 1,495 | 1,529 | -23 | -1.5% | 198,300 |
| 2018/06/15 | 1,570 | 1,587 | 1,532 | 1,552 | -10 | -0.6% | 206,800 |
| 2018/06/14 | 1,567 | 1,580 | 1,541 | 1,562 | -5 | -0.3% | 203,300 |
| 2018/06/13 | 1,575 | 1,587 | 1,531 | 1,567 | +3 | +0.2% | 329,900 |
| 2018/06/12 | 1,515 | 1,613 | 1,503 | 1,564 | +66 | +4.4% | 724,100 |
| 2018/06/11 | 1,508 | 1,511 | 1,482 | 1,498 | -6 | -0.4% | 79,500 |
| 2018/06/08 | 1,511 | 1,527 | 1,500 | 1,504 | -4 | -0.3% | 151,800 |
| 2018/06/07 | 1,463 | 1,515 | 1,463 | 1,508 | +45 | +3.1% | 201,300 |
| 2018/06/06 | 1,447 | 1,496 | 1,447 | 1,463 | -12 | -0.8% | 156,100 |
| 2018/06/05 | 1,505 | 1,511 | 1,456 | 1,475 | -32 | -2.1% | 137,000 |
| 2018/06/04 | 1,504 | 1,514 | 1,472 | 1,507 | +17 | +1.1% | 173,000 |
| 2018/06/01 | 1,508 | 1,535 | 1,471 | 1,490 | -38 | -2.5% | 217,300 |
| 2018/05/31 | 1,551 | 1,563 | 1,512 | 1,528 | -16 | -1% | 305,100 |
| 2018/05/30 | 1,421 | 1,544 | 1,415 | 1,544 | +82 | +5.6% | 404,600 |
| 2018/05/29 | 1,544 | 1,548 | 1,443 | 1,462 | -52 | -3.4% | 436,100 |
| 2018/05/28 | 1,530 | 1,565 | 1,507 | 1,514 | -33 | -2.1% | 156,700 |
| 2018/05/25 | 1,521 | 1,547 | 1,511 | 1,547 | -3 | -0.2% | 131,600 |
| 2018/05/24 | 1,600 | 1,604 | 1,525 | 1,550 | -31 | -2% | 321,900 |
| 2018/05/23 | 1,545 | 1,592 | 1,531 | 1,581 | +33 | +2.1% | 327,600 |
| 2018/05/22 | 1,540 | 1,558 | 1,516 | 1,548 | +12 | +0.8% | 197,900 |
| 2018/05/21 | 1,508 | 1,546 | 1,488 | 1,536 | +28 | +1.9% | 312,200 |
| 2018/05/18 | 1,520 | 1,524 | 1,478 | 1,508 | -11 | -0.7% | 417,100 |
| 2018/05/17 | 1,555 | 1,555 | 1,505 | 1,519 | -42 | -2.7% | 404,800 |
1651～
1700
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「アエリア」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 |
|---|---|---|---|---|---|---|---|---|
| アエリア | 24,700円 | +17.5% | - | 0.00% | 17.19倍 | 0.62倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
| ポストプライ | 51,900円 | - | - | 0.00% | 24.16倍 | 5.28倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
| データＨＲ | 41,300円 | - | - | 0.00% | - | 2.07倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| ＢｅｅＸ | 236,000円 | - | - | 0.00% | 9.53倍 | 2.03倍 |
|
独ＳＡＰ社ＥＲＰのクラウド移行に強み。クラウド運用保守・課金代行も。テラスカイが親会社 |
| サインド | 87,600円 | +15.0% | +38.6% | 0.00% | 131.73倍 | 1.63倍 |
|
理美容店向けにクラウド型予約管理システムをサブスク方式で展開。サブスク売上比が８割超 |
市場注目の銘柄
チャート関連のコラム
