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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 1,230 | 1,277 | 1,230 | 1,259 | -1 | -0.1% | 8,700 |
| 2014/12/30 | 1,260 | 1,284 | 1,197 | 1,260 | ±0 | ±0% | 20,700 |
| 2014/12/29 | 1,235 | 1,260 | 1,196 | 1,260 | +22 | +1.8% | 25,900 |
| 2014/12/26 | 1,170 | 1,238 | 1,160 | 1,238 | +58 | +4.9% | 21,100 |
| 2014/12/25 | 1,153 | 1,184 | 1,151 | 1,180 | +31 | +2.7% | 23,300 |
| 2014/12/24 | 1,150 | 1,250 | 1,139 | 1,149 | ±0 | ±0% | 40,900 |
| 2014/12/22 | 1,178 | 1,200 | 1,132 | 1,149 | +31 | +2.8% | 42,300 |
| 2014/12/19 | 1,130 | 1,160 | 1,115 | 1,118 | -12 | -1.1% | 12,600 |
| 2014/12/18 | 1,128 | 1,149 | 1,125 | 1,130 | -8 | -0.7% | 6,900 |
| 2014/12/17 | 1,150 | 1,164 | 1,130 | 1,138 | -24 | -2.1% | 11,800 |
| 2014/12/16 | 1,150 | 1,198 | 1,136 | 1,162 | -18 | -1.5% | 18,100 |
| 2014/12/15 | 1,190 | 1,230 | 1,151 | 1,180 | -18 | -1.5% | 11,600 |
| 2014/12/12 | 1,153 | 1,198 | 1,150 | 1,198 | +45 | +3.9% | 20,800 |
| 2014/12/11 | 1,135 | 1,169 | 1,135 | 1,153 | +10 | +0.9% | 8,800 |
| 2014/12/10 | 1,139 | 1,181 | 1,139 | 1,143 | +3 | +0.3% | 10,800 |
| 2014/12/09 | 1,148 | 1,190 | 1,140 | 1,140 | -38 | -3.2% | 14,000 |
| 2014/12/08 | 1,180 | 1,200 | 1,165 | 1,178 | -31 | -2.6% | 12,600 |
| 2014/12/05 | 1,180 | 1,209 | 1,100 | 1,209 | ±0 | ±0% | 51,300 |
| 2014/12/04 | 1,206 | 1,410 | 1,171 | 1,209 | +33 | +2.8% | 112,900 |
| 2014/12/03 | 1,172 | 1,188 | 1,157 | 1,176 | +12 | +1% | 6,800 |
| 2014/12/02 | 1,138 | 1,179 | 1,138 | 1,164 | +26 | +2.3% | 3,800 |
| 2014/12/01 | 1,131 | 1,140 | 1,126 | 1,138 | -21 | -1.8% | 6,000 |
| 2014/11/28 | 1,120 | 1,189 | 1,120 | 1,159 | +69 | +6.3% | 18,100 |
| 2014/11/27 | 1,196 | 1,200 | 1,064 | 1,090 | -106 | -8.9% | 20,500 |
| 2014/11/26 | 1,235 | 1,245 | 1,195 | 1,196 | -9 | -0.7% | 13,400 |
| 2014/11/25 | 1,222 | 1,232 | 1,201 | 1,205 | -12 | -1% | 7,000 |
| 2014/11/21 | 1,211 | 1,217 | 1,200 | 1,217 | -4 | -0.3% | 2,200 |
| 2014/11/20 | 1,200 | 1,239 | 1,199 | 1,221 | +21 | +1.8% | 5,100 |
| 2014/11/19 | 1,201 | 1,215 | 1,200 | 1,200 | -8 | -0.7% | 2,500 |
| 2014/11/18 | 1,186 | 1,209 | 1,186 | 1,208 | +33 | +2.8% | 3,700 |
| 2014/11/17 | 1,203 | 1,220 | 1,132 | 1,175 | -50 | -4.1% | 7,900 |
| 2014/11/14 | 1,265 | 1,265 | 1,160 | 1,225 | -70 | -5.4% | 16,900 |
| 2014/11/13 | 1,338 | 1,338 | 1,284 | 1,295 | -13 | -1% | 8,600 |
| 2014/11/12 | 1,321 | 1,336 | 1,300 | 1,308 | -11 | -0.8% | 5,400 |
| 2014/11/11 | 1,308 | 1,320 | 1,295 | 1,319 | -11 | -0.8% | 9,700 |
| 2014/11/10 | 1,345 | 1,360 | 1,316 | 1,330 | -17 | -1.3% | 6,600 |
| 2014/11/07 | 1,338 | 1,380 | 1,275 | 1,347 | +32 | +2.4% | 17,000 |
| 2014/11/06 | 1,338 | 1,338 | 1,282 | 1,315 | ±0 | ±0% | 9,400 |
| 2014/11/05 | 1,280 | 1,320 | 1,250 | 1,315 | +38 | +3% | 11,600 |
| 2014/11/04 | 1,233 | 1,315 | 1,233 | 1,277 | +54 | +4.4% | 17,200 |
| 2014/10/31 | 1,360 | 1,439 | 1,182 | 1,223 | +73 | +6.3% | 99,000 |
| 2014/10/30 | 1,150 | 1,160 | 1,150 | 1,150 | -15 | -1.3% | 500 |
| 2014/10/29 | 1,156 | 1,170 | 1,146 | 1,165 | +20 | +1.7% | 3,000 |
| 2014/10/28 | 1,152 | 1,167 | 1,118 | 1,145 | -36 | -3% | 2,500 |
| 2014/10/27 | 1,239 | 1,257 | 1,166 | 1,181 | -34 | -2.8% | 8,500 |
| 2014/10/24 | 1,300 | 1,300 | 1,212 | 1,215 | -30 | -2.4% | 11,000 |
| 2014/10/23 | 1,200 | 1,250 | 1,200 | 1,245 | +54 | +4.5% | 10,800 |
| 2014/10/22 | 1,194 | 1,194 | 1,160 | 1,191 | +23 | +2% | 3,700 |
| 2014/10/21 | 1,158 | 1,200 | 1,145 | 1,168 | +12 | +1% | 12,600 |
| 2014/10/20 | 1,153 | 1,204 | 1,153 | 1,156 | +14 | +1.2% | 9,700 |
2601～
2650
件表示中 / 3768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 | 34,300円 | +17.5% | - | 0.00% | 23.73倍 | 0.84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 |
| エディア | 112,800円 | +10.9% | +43.5% | 0.89% | 26.61倍 | 4.86倍 |
|
ゲーム系から電子書籍・コミック等ＩＰ（知的所有権）活用した多面的電子メディア戦略展開 |
| データＨＲ | 54,000円 | +55.7% | - | 0.00% | 17.71倍 | 45.07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 |
| ＲＯＸＸ | 98,200円 | +30.0% | - | 0.00% | 6.18倍 | 70.05倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| モルフォ | 129,700円 | +12.1% | +37.6% | 0.00% | 21.29倍 | 1.97倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
市場注目の銘柄
チャート関連のコラム
