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 |
|---|---|---|---|---|---|---|---|
| 2014/08/14 | 1,451 | 1,479 | 1,403 | 1,448 | -61 | -4% | 29,600 |
| 2014/08/13 | 1,523 | 1,523 | 1,470 | 1,509 | -14 | -0.9% | 25,600 |
| 2014/08/12 | 1,544 | 1,547 | 1,512 | 1,523 | -21 | -1.4% | 18,900 |
| 2014/08/11 | 1,580 | 1,580 | 1,503 | 1,544 | +4 | +0.3% | 35,000 |
| 2014/08/08 | 1,505 | 1,585 | 1,461 | 1,540 | +44 | +2.9% | 62,600 |
| 2014/08/07 | 1,506 | 1,521 | 1,482 | 1,496 | -33 | -2.2% | 12,000 |
| 2014/08/06 | 1,514 | 1,570 | 1,492 | 1,529 | +37 | +2.5% | 28,400 |
| 2014/08/05 | 1,550 | 1,575 | 1,492 | 1,492 | -49 | -3.2% | 30,900 |
| 2014/08/04 | 1,510 | 1,549 | 1,500 | 1,541 | +40 | +2.7% | 17,400 |
| 2014/08/01 | 1,513 | 1,520 | 1,492 | 1,501 | -52 | -3.3% | 25,700 |
| 2014/07/31 | 1,550 | 1,570 | 1,535 | 1,553 | -9 | -0.6% | 12,400 |
| 2014/07/30 | 1,545 | 1,590 | 1,530 | 1,562 | +27 | +1.8% | 25,100 |
| 2014/07/29 | 1,561 | 1,573 | 1,505 | 1,535 | -22 | -1.4% | 21,500 |
| 2014/07/28 | 1,567 | 1,600 | 1,545 | 1,557 | -8 | -0.5% | 28,000 |
| 2014/07/25 | 1,544 | 1,589 | 1,527 | 1,565 | +45 | +3% | 27,100 |
| 2014/07/24 | 1,522 | 1,543 | 1,511 | 1,520 | -22 | -1.4% | 13,900 |
| 2014/07/23 | 1,525 | 1,557 | 1,510 | 1,542 | +3 | +0.2% | 17,300 |
| 2014/07/22 | 1,485 | 1,548 | 1,480 | 1,539 | +70 | +4.8% | 21,900 |
| 2014/07/18 | 1,435 | 1,469 | 1,430 | 1,469 | -1 | -0.1% | 14,100 |
| 2014/07/17 | 1,452 | 1,515 | 1,451 | 1,470 | ±0 | ±0% | 24,100 |
| 2014/07/16 | 1,490 | 1,499 | 1,462 | 1,470 | -33 | -2.2% | 14,300 |
| 2014/07/15 | 1,550 | 1,555 | 1,471 | 1,503 | -43 | -2.8% | 29,400 |
| 2014/07/14 | 1,488 | 1,565 | 1,460 | 1,546 | +106 | +7.4% | 40,700 |
| 2014/07/11 | 1,400 | 1,444 | 1,381 | 1,440 | +26 | +1.8% | 8,700 |
| 2014/07/10 | 1,471 | 1,499 | 1,400 | 1,414 | -66 | -4.5% | 21,500 |
| 2014/07/09 | 1,483 | 1,500 | 1,470 | 1,480 | -34 | -2.2% | 20,400 |
| 2014/07/08 | 1,541 | 1,554 | 1,499 | 1,514 | -41 | -2.6% | 20,000 |
| 2014/07/07 | 1,568 | 1,568 | 1,540 | 1,555 | +6 | +0.4% | 13,000 |
| 2014/07/04 | 1,563 | 1,563 | 1,539 | 1,549 | +9 | +0.6% | 7,900 |
| 2014/07/03 | 1,585 | 1,585 | 1,535 | 1,540 | -35 | -2.2% | 18,600 |
| 2014/07/02 | 1,555 | 1,575 | 1,542 | 1,575 | +26 | +1.7% | 13,200 |
| 2014/07/01 | 1,528 | 1,549 | 1,527 | 1,549 | +21 | +1.4% | 9,400 |
| 2014/06/30 | 1,545 | 1,595 | 1,515 | 1,528 | -5 | -0.3% | 37,700 |
| 2014/06/27 | 1,557 | 1,574 | 1,502 | 1,533 | -64 | -4% | 32,200 |
| 2014/06/26 | 1,650 | 1,659 | 1,545 | 1,597 | -27 | -1.7% | 30,000 |
| 2014/06/25 | 1,710 | 1,711 | 1,605 | 1,624 | -76 | -4.5% | 39,600 |
| 2014/06/24 | 1,660 | 1,800 | 1,623 | 1,700 | +40 | +2.4% | 80,500 |
| 2014/06/23 | 1,599 | 1,829 | 1,587 | 1,660 | +134 | +8.8% | 118,200 |
| 2014/06/20 | 1,618 | 1,618 | 1,512 | 1,526 | -134 | -8.1% | 52,900 |
| 2014/06/19 | 1,558 | 1,729 | 1,541 | 1,660 | +120 | +7.8% | 92,500 |
| 2014/06/18 | 1,516 | 1,544 | 1,500 | 1,540 | +40 | +2.7% | 15,300 |
| 2014/06/17 | 1,518 | 1,532 | 1,485 | 1,500 | -17 | -1.1% | 17,900 |
| 2014/06/16 | 1,520 | 1,570 | 1,512 | 1,517 | -23 | -1.5% | 24,600 |
| 2014/06/13 | 1,531 | 1,552 | 1,493 | 1,540 | ±0 | ±0% | 33,300 |
| 2014/06/12 | 1,585 | 1,595 | 1,511 | 1,540 | -20 | -1.3% | 28,600 |
| 2014/06/11 | 1,470 | 1,590 | 1,470 | 1,560 | +69 | +4.6% | 52,300 |
| 2014/06/10 | 1,560 | 1,570 | 1,482 | 1,491 | -96 | -6% | 50,100 |
| 2014/06/09 | 1,527 | 1,648 | 1,527 | 1,587 | +120 | +8.2% | 91,200 |
| 2014/06/06 | 1,484 | 1,492 | 1,460 | 1,467 | +7 | +0.5% | 9,200 |
| 2014/06/05 | 1,504 | 1,509 | 1,458 | 1,460 | -44 | -2.9% | 15,600 |
2651～
2700
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
