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 |
|---|---|---|---|---|---|---|---|
| 2010/12/01 | 88,900 | 89,000 | 85,500 | 87,000 | +600 | +0.7% | 18 |
| 2010/11/30 | 91,500 | 91,900 | 86,100 | 86,400 | -5,400 | -5.9% | 67 |
| 2010/11/29 | 92,000 | 93,000 | 87,200 | 91,800 | -1,600 | -1.7% | 64 |
| 2010/11/26 | 95,000 | 95,000 | 90,000 | 93,400 | -400 | -0.4% | 56 |
| 2010/11/25 | 94,100 | 94,800 | 91,500 | 93,800 | +6,300 | +7.2% | 95 |
| 2010/11/24 | 83,900 | 87,500 | 82,000 | 87,500 | +3,600 | +4.3% | 39 |
| 2010/11/22 | 83,700 | 83,900 | 83,700 | 83,900 | +900 | +1.1% | 9 |
| 2010/11/19 | 83,900 | 84,000 | 80,000 | 83,000 | -900 | -1.1% | 40 |
| 2010/11/18 | 82,300 | 83,900 | 82,300 | 83,900 | +2,400 | +2.9% | 17 |
| 2010/11/17 | 80,000 | 81,500 | 80,000 | 81,500 | -400 | -0.5% | 2 |
| 2010/11/16 | 79,000 | 81,900 | 79,000 | 81,900 | +2,900 | +3.7% | 11 |
| 2010/11/15 | 80,400 | 80,400 | 79,000 | 79,000 | +600 | +0.8% | 6 |
| 2010/11/12 | 78,000 | 80,000 | 78,000 | 78,400 | -500 | -0.6% | 17 |
| 2010/11/11 | 78,300 | 80,000 | 78,300 | 78,900 | +600 | +0.8% | 18 |
| 2010/11/10 | 76,000 | 78,400 | 75,000 | 78,300 | -1,700 | -2.1% | 32 |
| 2010/11/09 | 77,700 | 80,000 | 77,700 | 80,000 | +4,600 | +6.1% | 3 |
| 2010/11/08 | 78,100 | 79,500 | 75,400 | 75,400 | -600 | -0.8% | 21 |
| 2010/11/05 | 75,000 | 78,000 | 75,000 | 76,000 | ±0 | ±0% | 4 |
| 2010/11/04 | 75,000 | 76,000 | 74,500 | 76,000 | +1,000 | +1.3% | 16 |
| 2010/11/02 | 75,000 | 75,000 | 72,000 | 75,000 | +100 | +0.1% | 18 |
| 2010/11/01 | 73,500 | 74,900 | 73,500 | 74,900 | +400 | +0.5% | 5 |
| 2010/10/29 | 73,000 | 74,900 | 73,000 | 74,500 | +1,600 | +2.2% | 12 |
| 2010/10/28 | 71,500 | 74,500 | 71,500 | 72,900 | +300 | +0.4% | 7 |
| 2010/10/27 | 69,000 | 72,600 | 69,000 | 72,600 | +4,600 | +6.8% | 22 |
| 2010/10/26 | 67,700 | 69,700 | 67,700 | 68,000 | +300 | +0.4% | 14 |
| 2010/10/25 | 69,000 | 69,000 | 67,500 | 67,700 | +2,700 | +4.2% | 34 |
| 2010/10/22 | 62,500 | 66,900 | 62,500 | 65,000 | +3,100 | +5% | 35 |
| 2010/10/21 | 63,300 | 63,500 | 61,500 | 61,900 | -100 | -0.2% | 20 |
| 2010/10/20 | 63,900 | 65,000 | 61,000 | 62,000 | -1,900 | -3% | 26 |
| 2010/10/19 | 62,500 | 65,000 | 61,500 | 63,900 | +2,400 | +3.9% | 25 |
| 2010/10/18 | 67,300 | 67,300 | 61,500 | 61,500 | -5,400 | -8.1% | 30 |
| 2010/10/15 | 65,800 | 67,000 | 62,000 | 66,900 | +1,100 | +1.7% | 32 |
| 2010/10/14 | 67,000 | 68,000 | 65,800 | 65,800 | -300 | -0.5% | 19 |
| 2010/10/13 | 68,100 | 69,800 | 66,100 | 66,100 | -3,000 | -4.3% | 22 |
| 2010/10/12 | 70,900 | 70,900 | 69,100 | 69,100 | -1,900 | -2.7% | 10 |
| 2010/10/08 | 69,000 | 71,000 | 68,000 | 71,000 | +1,000 | +1.4% | 30 |
| 2010/10/07 | 73,000 | 73,000 | 70,000 | 70,000 | -3,000 | -4.1% | 39 |
| 2010/10/06 | 73,600 | 73,600 | 73,000 | 73,000 | -600 | -0.8% | 3 |
| 2010/10/05 | 74,900 | 74,900 | 73,500 | 73,600 | +600 | +0.8% | 7 |
| 2010/10/04 | 74,500 | 74,500 | 73,000 | 73,000 | -1,000 | -1.4% | 7 |
| 2010/10/01 | 73,500 | 75,000 | 73,500 | 74,000 | -1,000 | -1.3% | 25 |
| 2010/09/30 | 76,100 | 76,100 | 75,000 | 75,000 | -1,800 | -2.3% | 4 |
| 2010/09/29 | 74,600 | 76,800 | 73,800 | 76,800 | +1,800 | +2.4% | 5 |
| 2010/09/28 | 75,000 | 75,000 | 75,000 | 75,000 | -2,500 | -3.2% | 2 |
| 2010/09/27 | 79,000 | 79,000 | 75,500 | 77,500 | +7,500 | +10.7% | 28 |
| 2010/09/24 | 69,500 | 70,000 | 68,300 | 70,000 | -1,000 | -1.4% | 15 |
| 2010/09/22 | 69,000 | 71,000 | 69,000 | 71,000 | -2,500 | -3.4% | 13 |
| 2010/09/21 | 76,000 | 76,000 | 73,500 | 73,500 | -2,500 | -3.3% | 7 |
| 2010/09/17 | 73,500 | 77,900 | 73,500 | 76,000 | +2,900 | +4% | 12 |
| 2010/09/16 | 73,000 | 74,000 | 73,000 | 73,100 | +200 | +0.3% | 13 |
3551～
3600
件表示中 / 3715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 | 26,600円 | +17.5% | - | 0.00% | 18.56倍 | 0.66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 |
| ＫＬａｂ | 10,700円 | +20.4% | - | 0.00% | - | 0.56倍 |
|
スマホゲーム開発・運営。「キャプテン翼」などアニメや漫画など有力ＩＰ得意で海外でも実績 |
| システムソフト | 6,800円 | -27.7% | - | 0.00% | - | 1.37倍 |
|
システム開発からＷｅｂマーケ支援など拡大。不動産サイトも。ＡＰＡＭＡＮ傘下は不変 |
| シノプス | 90,000円 | +19.4% | +131.2% | 1.78% | 22.60倍 | 3.18倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
| コマースワン | 77,200円 | +18.8% | +59.1% | 2.72% | 11.30倍 | 2.17倍 |
|
中堅・中小のＥＣサイト運営支援をＳａａＳ型で提供。バックヤード等カスタマイズも手がける |
市場注目の銘柄
チャート関連のコラム
