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 |
|---|---|---|---|---|---|---|---|
| 2017/06/26 | 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 |
| 2017/05/10 | 4,840 | 4,930 | 4,335 | 4,550 | -560 | -11% | 3,023,400 |
| 2017/05/09 | 5,290 | 5,290 | 5,110 | 5,110 | -180 | -3.4% | 606,100 |
| 2017/05/08 | 5,190 | 5,410 | 5,120 | 5,290 | -300 | -5.4% | 1,131,000 |
| 2017/05/02 | 5,590 | 5,690 | 5,430 | 5,590 | -100 | -1.8% | 842,900 |
| 2017/05/01 | 6,000 | 6,020 | 5,680 | 5,690 | +70 | +1.2% | 1,488,500 |
| 2017/04/28 | 5,880 | 5,940 | 5,500 | 5,620 | -260 | -4.4% | 1,462,200 |
| 2017/04/27 | 5,700 | 5,920 | 5,630 | 5,880 | +180 | +3.2% | 1,217,200 |
| 2017/04/26 | 6,000 | 6,110 | 5,670 | 5,700 | -400 | -6.6% | 1,970,600 |
| 2017/04/25 | 5,400 | 6,190 | 5,400 | 6,100 | +800 | +15.1% | 3,342,800 |
| 2017/04/24 | 5,170 | 5,390 | 5,060 | 5,300 | +30 | +0.6% | 590,100 |
| 2017/04/21 | 5,300 | 5,390 | 5,080 | 5,270 | +90 | +1.7% | 761,900 |
| 2017/04/20 | 5,170 | 5,430 | 4,980 | 5,180 | +70 | +1.4% | 1,114,000 |
| 2017/04/19 | 4,930 | 5,230 | 4,810 | 5,110 | +130 | +2.6% | 1,151,300 |
| 2017/04/18 | 4,980 | 5,090 | 4,835 | 4,980 | +130 | +2.7% | 752,400 |
| 2017/04/17 | 5,060 | 5,160 | 4,800 | 4,850 | -500 | -9.3% | 1,639,500 |
| 2017/04/14 | 5,490 | 5,740 | 5,120 | 5,350 | -120 | -2.2% | 1,754,500 |
| 2017/04/13 | 5,490 | 5,900 | 5,360 | 5,470 | +70 | +1.3% | 2,562,900 |
1951～
2000
件表示中 / 3725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 | 28,700円 | +17.5% | - | 0.00% | 20.03倍 | 0.72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 |
| ユミルリンク | 157,100円 | +18.3% | +10.0% | 1.21% | 12.54倍 | 2.12倍 |
|
大規模、高速が特徴のメール配信システムを提供。通信・小売業が主要顧客。阪急阪神グループ |
| チエル | 77,500円 | +45.0% | +13.5% | 1.94% | 11.79倍 | 1.87倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
| データアプリ | 82,000円 | +72.6% | -16.7% | 3.17% | 18.19倍 | 1.07倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| アクリート | 94,000円 | +34.2% | +47.4% | 0.00% | 22.92倍 | 3.28倍 |
|
企業から個人向けのＳＭＳ（ショートメッセージ）配信代行サービス展開。認証用途が多い |
市場注目の銘柄
チャート関連のコラム
