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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 3,250 | 3,285 | 3,145 | 3,150 | -115 | -3.5% | 1,106,200 |
| 2017/07/19 | 3,450 | 3,515 | 3,230 | 3,265 | -75 | -2.2% | 1,848,600 |
| 2017/07/18 | 3,350 | 3,455 | 3,280 | 3,340 | ±0 | ±0% | 1,049,000 |
| 2017/07/14 | 3,450 | 3,465 | 3,305 | 3,340 | -50 | -1.5% | 665,900 |
| 2017/07/13 | 3,290 | 3,440 | 3,280 | 3,390 | +120 | +3.7% | 1,278,200 |
| 2017/07/12 | 3,295 | 3,340 | 3,230 | 3,270 | -40 | -1.2% | 587,500 |
| 2017/07/11 | 3,225 | 3,390 | 3,185 | 3,310 | +85 | +2.6% | 979,600 |
| 2017/07/10 | 3,205 | 3,280 | 3,165 | 3,225 | -30 | -0.9% | 808,900 |
| 2017/07/07 | 3,230 | 3,325 | 3,130 | 3,255 | -30 | -0.9% | 750,100 |
| 2017/07/06 | 3,310 | 3,385 | 3,125 | 3,285 | ±0 | ±0% | 1,414,400 |
| 2017/07/05 | 3,470 | 3,485 | 3,240 | 3,285 | -130 | -3.8% | 1,669,300 |
| 2017/07/04 | 3,595 | 3,730 | 3,225 | 3,415 | -155 | -4.3% | 3,479,300 |
| 2017/07/03 | 3,215 | 3,575 | 3,185 | 3,570 | +355 | +11% | 3,037,200 |
| 2017/06/30 | 3,155 | 3,265 | 3,100 | 3,215 | -10 | -0.3% | 872,400 |
| 2017/06/29 | 3,070 | 3,225 | 2,986 | 3,225 | +245 | +8.2% | 1,135,200 |
| 2017/06/28 | 3,050 | 3,145 | 2,850 | 2,980 | -3,300 | -52.5% | 1,009,000 |
| 2017/06/27 | 6,240 | 6,400 | 6,090 | 6,280 | +50 | +0.8% | 414,000 |
| 2017/06/26 | 6,140 | 6,440 | 5,960 | 6,230 | -110 | -1.7% | 835,100 |
| 2017/06/23 | 6,750 | 6,760 | 6,210 | 6,340 | -430 | -6.4% | 1,101,200 |
| 2017/06/22 | 6,730 | 6,880 | 6,670 | 6,770 | +50 | +0.7% | 526,300 |
| 2017/06/21 | 6,950 | 6,950 | 6,700 | 6,720 | -380 | -5.4% | 1,245,700 |
| 2017/06/20 | 6,470 | 7,130 | 6,420 | 7,100 | +720 | +11.3% | 2,389,300 |
| 2017/06/19 | 6,600 | 6,800 | 6,310 | 6,380 | -60 | -0.9% | 1,223,200 |
| 2017/06/16 | 6,090 | 6,440 | 5,950 | 6,440 | +500 | +8.4% | 975,600 |
| 2017/06/15 | 6,300 | 6,410 | 5,870 | 5,940 | -370 | -5.9% | 897,300 |
| 2017/06/14 | 6,560 | 6,840 | 6,170 | 6,310 | -160 | -2.5% | 1,959,500 |
| 2017/06/13 | 6,060 | 6,580 | 6,030 | 6,470 | +510 | +8.6% | 1,577,900 |
| 2017/06/12 | 5,830 | 6,350 | 5,700 | 5,960 | -170 | -2.8% | 2,082,100 |
| 2017/06/09 | 6,480 | 6,930 | 6,050 | 6,130 | +200 | +3.4% | 4,691,900 |
| 2017/06/08 | 5,350 | 6,150 | 5,320 | 5,930 | +640 | +12.1% | 2,929,500 |
| 2017/06/07 | 5,020 | 5,430 | 4,965 | 5,290 | +270 | +5.4% | 1,352,700 |
| 2017/06/06 | 5,060 | 5,390 | 4,715 | 5,020 | +35 | +0.7% | 2,430,700 |
| 2017/06/05 | 4,425 | 4,985 | 4,395 | 4,985 | +700 | +16.3% | 1,890,200 |
| 2017/06/02 | 4,320 | 4,390 | 4,240 | 4,285 | -75 | -1.7% | 287,300 |
| 2017/06/01 | 4,370 | 4,425 | 4,340 | 4,360 | -45 | -1% | 259,700 |
| 2017/05/31 | 4,300 | 4,430 | 4,225 | 4,405 | +85 | +2% | 439,500 |
| 2017/05/30 | 4,185 | 4,330 | 4,180 | 4,320 | +235 | +5.8% | 586,100 |
| 2017/05/29 | 4,220 | 4,230 | 4,060 | 4,085 | -185 | -4.3% | 516,000 |
| 2017/05/26 | 4,365 | 4,365 | 4,240 | 4,270 | -95 | -2.2% | 379,600 |
| 2017/05/25 | 4,430 | 4,455 | 4,325 | 4,365 | -90 | -2% | 415,000 |
| 2017/05/24 | 4,480 | 4,610 | 4,445 | 4,455 | -60 | -1.3% | 446,300 |
| 2017/05/23 | 4,400 | 4,540 | 4,290 | 4,515 | +95 | +2.1% | 793,200 |
| 2017/05/22 | 4,505 | 4,555 | 4,365 | 4,420 | +35 | +0.8% | 730,000 |
| 2017/05/19 | 4,650 | 4,650 | 4,350 | 4,385 | -125 | -2.8% | 981,200 |
| 2017/05/18 | 4,470 | 4,770 | 4,430 | 4,510 | -100 | -2.2% | 1,644,200 |
| 2017/05/17 | 4,395 | 4,615 | 4,315 | 4,610 | +335 | +7.8% | 1,070,700 |
| 2017/05/16 | 4,385 | 4,425 | 4,230 | 4,275 | +100 | +2.4% | 1,015,500 |
| 2017/05/15 | 3,930 | 4,205 | 3,920 | 4,175 | +55 | +1.3% | 1,038,800 |
| 2017/05/12 | 4,475 | 4,500 | 4,075 | 4,120 | -495 | -10.7% | 1,813,700 |
| 2017/05/11 | 4,580 | 4,795 | 4,575 | 4,615 | +65 | +1.4% | 1,262,000 |
1901～
1950
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 | 52,400円 | - | - | 0.00% | 24.39倍 | 5.33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 | 41,400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 | 234,500円 | - | - | 0.00% | 9.47倍 | 2.02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 | 85,600円 | +15.0% | +38.6% | 0.00% | 128.72倍 | 1.59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
