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 |
|---|---|---|---|---|---|---|---|
| 2014/06/04 | 1,471 | 1,515 | 1,470 | 1,504 | +34 | +2.3% | 29,600 |
| 2014/06/03 | 1,497 | 1,497 | 1,463 | 1,470 | +3 | +0.2% | 14,100 |
| 2014/06/02 | 1,489 | 1,508 | 1,465 | 1,467 | +29 | +2% | 27,400 |
| 2014/05/30 | 1,470 | 1,500 | 1,415 | 1,438 | -32 | -2.2% | 26,000 |
| 2014/05/29 | 1,450 | 1,540 | 1,450 | 1,470 | +17 | +1.2% | 42,300 |
| 2014/05/28 | 1,431 | 1,476 | 1,420 | 1,453 | +5 | +0.3% | 15,300 |
| 2014/05/27 | 1,460 | 1,499 | 1,420 | 1,448 | +28 | +2% | 27,700 |
| 2014/05/26 | 1,405 | 1,459 | 1,364 | 1,420 | +20 | +1.4% | 45,800 |
| 2014/05/23 | 1,360 | 1,424 | 1,360 | 1,400 | +73 | +5.5% | 35,600 |
| 2014/05/22 | 1,372 | 1,395 | 1,326 | 1,327 | -43 | -3.1% | 38,000 |
| 2014/05/21 | 1,350 | 1,410 | 1,337 | 1,370 | +5 | +0.4% | 16,100 |
| 2014/05/20 | 1,342 | 1,370 | 1,306 | 1,365 | +25 | +1.9% | 15,600 |
| 2014/05/19 | 1,476 | 1,476 | 1,290 | 1,340 | -154 | -10.3% | 64,500 |
| 2014/05/16 | 1,421 | 1,494 | 1,420 | 1,494 | +13 | +0.9% | 20,400 |
| 2014/05/15 | 1,480 | 1,501 | 1,451 | 1,481 | -3 | -0.2% | 14,500 |
| 2014/05/14 | 1,466 | 1,525 | 1,466 | 1,484 | -16 | -1.1% | 15,000 |
| 2014/05/13 | 1,540 | 1,633 | 1,490 | 1,500 | -120 | -7.4% | 45,900 |
| 2014/05/12 | 1,639 | 1,639 | 1,560 | 1,620 | +61 | +3.9% | 37,600 |
| 2014/05/09 | 1,559 | 1,559 | 1,498 | 1,559 | -40 | -2.5% | 32,200 |
| 2014/05/08 | 1,870 | 1,878 | 1,551 | 1,599 | -101 | -5.9% | 185,600 |
| 2014/05/07 | 1,700 | 1,700 | 1,700 | 1,700 | +300 | +21.4% | 15,900 |
| 2014/05/02 | 1,361 | 1,461 | 1,350 | 1,400 | +11 | +0.8% | 17,600 |
| 2014/05/01 | 1,372 | 1,400 | 1,324 | 1,389 | -13 | -0.9% | 35,100 |
| 2014/04/30 | 1,490 | 1,542 | 1,390 | 1,402 | +92 | +7% | 51,300 |
| 2014/04/28 | 1,310 | 1,321 | 1,290 | 1,310 | -18 | -1.4% | 27,600 |
| 2014/04/25 | 1,410 | 1,410 | 1,322 | 1,328 | -92 | -6.5% | 30,900 |
| 2014/04/24 | 1,442 | 1,474 | 1,412 | 1,420 | -42 | -2.9% | 19,500 |
| 2014/04/23 | 1,489 | 1,489 | 1,451 | 1,462 | +18 | +1.2% | 7,600 |
| 2014/04/22 | 1,526 | 1,540 | 1,432 | 1,444 | -52 | -3.5% | 43,700 |
| 2014/04/21 | 1,499 | 1,553 | 1,483 | 1,496 | -14 | -0.9% | 30,400 |
| 2014/04/18 | 1,511 | 1,560 | 1,490 | 1,510 | -50 | -3.2% | 45,700 |
| 2014/04/17 | 1,627 | 1,690 | 1,518 | 1,560 | -35 | -2.2% | 58,800 |
| 2014/04/16 | 1,710 | 1,728 | 1,538 | 1,595 | -155 | -8.9% | 94,100 |
| 2014/04/15 | 1,784 | 2,070 | 1,610 | 1,750 | +46 | +2.7% | 372,600 |
| 2014/04/14 | 1,426 | 1,704 | 1,426 | 1,704 | +300 | +21.4% | 29,400 |
| 2014/04/11 | 1,400 | 1,445 | 1,380 | 1,404 | -52 | -3.6% | 13,400 |
| 2014/04/10 | 1,480 | 1,569 | 1,425 | 1,456 | +41 | +2.9% | 20,000 |
| 2014/04/09 | 1,440 | 1,507 | 1,415 | 1,415 | -25 | -1.7% | 15,000 |
| 2014/04/08 | 1,525 | 1,525 | 1,440 | 1,440 | -85 | -5.6% | 14,500 |
| 2014/04/07 | 1,590 | 1,592 | 1,525 | 1,525 | -110 | -6.7% | 17,600 |
| 2014/04/04 | 1,626 | 1,635 | 1,582 | 1,635 | -17 | -1% | 19,000 |
| 2014/04/03 | 1,587 | 1,652 | 1,541 | 1,652 | +93 | +6% | 18,700 |
| 2014/04/02 | 1,542 | 1,588 | 1,500 | 1,559 | +25 | +1.6% | 12,800 |
| 2014/04/01 | 1,525 | 1,540 | 1,501 | 1,534 | -16 | -1% | 9,400 |
| 2014/03/31 | 1,450 | 1,550 | 1,450 | 1,550 | +119 | +8.3% | 27,300 |
| 2014/03/28 | 1,420 | 1,640 | 1,362 | 1,431 | +71 | +5.2% | 75,100 |
| 2014/03/27 | 1,310 | 1,367 | 1,285 | 1,360 | +20 | +1.5% | 17,000 |
| 2014/03/26 | 1,343 | 1,370 | 1,306 | 1,340 | -30 | -2.2% | 25,600 |
| 2014/03/25 | 1,465 | 1,465 | 1,364 | 1,370 | -35 | -2.5% | 10,100 |
| 2014/03/24 | 1,373 | 1,430 | 1,366 | 1,405 | +55 | +4.1% | 14,500 |
2701～
2750
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
