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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 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 |
| 2014/03/20 | 1,502 | 1,503 | 1,336 | 1,350 | -195 | -12.6% | 50,700 |
| 2014/03/19 | 1,533 | 1,595 | 1,521 | 1,545 | -28 | -1.8% | 7,500 |
| 2014/03/18 | 1,530 | 1,599 | 1,530 | 1,573 | +73 | +4.9% | 10,400 |
| 2014/03/17 | 1,610 | 1,649 | 1,480 | 1,500 | -150 | -9.1% | 40,400 |
| 2014/03/14 | 1,656 | 1,760 | 1,650 | 1,650 | -86 | -5% | 27,300 |
| 2014/03/13 | 1,818 | 1,830 | 1,729 | 1,736 | -77 | -4.2% | 20,000 |
| 2014/03/12 | 1,710 | 1,842 | 1,685 | 1,813 | +103 | +6% | 44,500 |
2751～
2800
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 | 33,500円 | +17.5% | - | 0.00% | 23.18倍 | 0.82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 | 115,700円 | +10.9% | +43.5% | 0.86% | 27.29倍 | 4.98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 | 56,200円 | +55.7% | - | 0.00% | 18.43倍 | 46.91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 | 97,800円 | +30.0% | - | 0.00% | 6.15倍 | 69.76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 | 126,300円 | +12.1% | +37.6% | 0.00% | 20.73倍 | 1.92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
