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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/10/17 | 1,120 | 1,220 | 1,110 | 1,142 | -8 | -0.7% | 13,200 |
| 2014/10/16 | 1,050 | 1,230 | 1,048 | 1,150 | +104 | +9.9% | 41,000 |
| 2014/10/15 | 1,027 | 1,065 | 1,012 | 1,046 | +22 | +2.1% | 12,900 |
| 2014/10/14 | 1,035 | 1,055 | 1,022 | 1,024 | -68 | -6.2% | 23,300 |
| 2014/10/10 | 1,098 | 1,100 | 1,040 | 1,092 | -30 | -2.7% | 23,400 |
| 2014/10/09 | 1,200 | 1,219 | 1,122 | 1,122 | -73 | -6.1% | 8,900 |
| 2014/10/08 | 1,204 | 1,204 | 1,171 | 1,195 | -35 | -2.8% | 6,700 |
| 2014/10/07 | 1,202 | 1,230 | 1,202 | 1,230 | +5 | +0.4% | 3,800 |
| 2014/10/06 | 1,184 | 1,227 | 1,184 | 1,225 | +51 | +4.3% | 8,600 |
| 2014/10/03 | 1,147 | 1,175 | 1,135 | 1,174 | +57 | +5.1% | 18,100 |
| 2014/10/02 | 1,135 | 1,174 | 1,117 | 1,117 | -105 | -8.6% | 35,800 |
| 2014/10/01 | 1,290 | 1,290 | 1,222 | 1,222 | -70 | -5.4% | 10,500 |
| 2014/09/30 | 1,318 | 1,320 | 1,290 | 1,292 | -25 | -1.9% | 9,000 |
| 2014/09/29 | 1,320 | 1,337 | 1,311 | 1,317 | +2 | +0.2% | 3,900 |
| 2014/09/26 | 1,333 | 1,333 | 1,300 | 1,315 | +4 | +0.3% | 7,500 |
| 2014/09/25 | 1,320 | 1,399 | 1,303 | 1,311 | +1 | +0.1% | 23,200 |
| 2014/09/24 | 1,337 | 1,343 | 1,310 | 1,310 | -36 | -2.7% | 15,100 |
| 2014/09/22 | 1,355 | 1,368 | 1,337 | 1,346 | -69 | -4.9% | 37,900 |
| 2014/09/19 | 1,412 | 1,424 | 1,406 | 1,415 | ±0 | ±0% | 6,500 |
| 2014/09/18 | 1,402 | 1,423 | 1,396 | 1,415 | +6 | +0.4% | 7,000 |
| 2014/09/17 | 1,390 | 1,410 | 1,390 | 1,409 | +9 | +0.6% | 7,700 |
| 2014/09/16 | 1,400 | 1,410 | 1,375 | 1,400 | -6 | -0.4% | 9,100 |
| 2014/09/12 | 1,428 | 1,433 | 1,398 | 1,406 | +8 | +0.6% | 19,400 |
| 2014/09/11 | 1,380 | 1,398 | 1,379 | 1,398 | +18 | +1.3% | 6,400 |
| 2014/09/10 | 1,390 | 1,390 | 1,361 | 1,380 | -2 | -0.1% | 8,700 |
| 2014/09/09 | 1,373 | 1,395 | 1,368 | 1,382 | +5 | +0.4% | 7,300 |
| 2014/09/08 | 1,409 | 1,409 | 1,377 | 1,377 | -40 | -2.8% | 24,500 |
| 2014/09/05 | 1,408 | 1,479 | 1,400 | 1,417 | +17 | +1.2% | 23,900 |
| 2014/09/04 | 1,435 | 1,438 | 1,395 | 1,400 | -38 | -2.6% | 29,500 |
| 2014/09/03 | 1,422 | 1,467 | 1,422 | 1,438 | +18 | +1.3% | 15,100 |
| 2014/09/02 | 1,450 | 1,469 | 1,420 | 1,420 | -32 | -2.2% | 19,500 |
| 2014/09/01 | 1,478 | 1,494 | 1,443 | 1,452 | -26 | -1.8% | 15,500 |
| 2014/08/29 | 1,501 | 1,525 | 1,430 | 1,478 | -41 | -2.7% | 35,100 |
| 2014/08/28 | 1,462 | 1,630 | 1,448 | 1,519 | +83 | +5.8% | 112,400 |
| 2014/08/27 | 1,425 | 1,463 | 1,417 | 1,436 | +24 | +1.7% | 23,000 |
| 2014/08/26 | 1,417 | 1,428 | 1,408 | 1,412 | -12 | -0.8% | 16,300 |
| 2014/08/25 | 1,422 | 1,430 | 1,407 | 1,424 | -13 | -0.9% | 17,200 |
| 2014/08/22 | 1,408 | 1,447 | 1,407 | 1,437 | +10 | +0.7% | 26,700 |
| 2014/08/21 | 1,441 | 1,446 | 1,427 | 1,427 | -23 | -1.6% | 15,500 |
| 2014/08/20 | 1,440 | 1,469 | 1,435 | 1,450 | +10 | +0.7% | 9,600 |
| 2014/08/19 | 1,460 | 1,460 | 1,430 | 1,440 | -13 | -0.9% | 14,000 |
| 2014/08/18 | 1,445 | 1,495 | 1,424 | 1,453 | +1 | +0.1% | 28,900 |
| 2014/08/15 | 1,450 | 1,468 | 1,416 | 1,452 | +4 | +0.3% | 11,200 |
2601～
2650
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
