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 |
|---|---|---|---|---|---|---|---|
| 2010/10/01 | 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 |
| 2010/09/15 | 72,000 | 72,900 | 71,000 | 72,900 | +900 | +1.3% | 16 |
| 2010/09/14 | 67,400 | 72,500 | 67,400 | 72,000 | +4,000 | +5.9% | 14 |
| 2010/09/13 | 71,000 | 72,000 | 68,000 | 68,000 | -3,000 | -4.2% | 20 |
| 2010/09/10 | 71,000 | 72,000 | 69,000 | 71,000 | -800 | -1.1% | 18 |
| 2010/09/09 | 69,800 | 71,800 | 69,500 | 71,800 | +5,800 | +8.8% | 11 |
| 2010/09/08 | 70,500 | 70,500 | 66,000 | 66,000 | -4,500 | -6.4% | 22 |
| 2010/09/07 | 71,900 | 72,400 | 70,500 | 70,500 | -500 | -0.7% | 38 |
| 2010/09/06 | 71,800 | 71,800 | 70,000 | 71,000 | +1,000 | +1.4% | 9 |
| 2010/09/03 | 66,900 | 71,300 | 66,900 | 70,000 | +4,000 | +6.1% | 12 |
| 2010/09/02 | 71,000 | 71,000 | 65,500 | 66,000 | -3,500 | -5% | 27 |
| 2010/09/01 | 66,800 | 69,500 | 66,800 | 69,500 | +1,700 | +2.5% | 6 |
| 2010/08/31 | 68,000 | 69,000 | 65,000 | 67,800 | -1,700 | -2.4% | 22 |
| 2010/08/30 | 67,000 | 70,000 | 67,000 | 69,500 | +4,500 | +6.9% | 19 |
| 2010/08/27 | 66,600 | 66,600 | 65,000 | 65,000 | -2,900 | -4.3% | 31 |
| 2010/08/26 | 63,100 | 67,900 | 63,100 | 67,900 | +5,900 | +9.5% | 11 |
| 2010/08/25 | 67,700 | 67,700 | 60,000 | 62,000 | -2,700 | -4.2% | 55 |
| 2010/08/24 | 70,000 | 70,000 | 64,500 | 64,700 | -6,800 | -9.5% | 42 |
| 2010/08/23 | 67,500 | 72,000 | 67,500 | 71,500 | +3,900 | +5.8% | 31 |
| 2010/08/20 | 67,400 | 67,600 | 66,200 | 67,600 | +1,100 | +1.7% | 24 |
| 2010/08/19 | 63,000 | 66,500 | 63,000 | 66,500 | +3,500 | +5.6% | 17 |
| 2010/08/18 | 64,900 | 66,700 | 63,000 | 63,000 | ±0 | ±0% | 38 |
| 2010/08/17 | 65,000 | 65,000 | 61,000 | 63,000 | -2,000 | -3.1% | 67 |
| 2010/08/16 | 67,000 | 67,000 | 63,500 | 65,000 | -2,700 | -4% | 34 |
| 2010/08/13 | 72,000 | 72,200 | 67,300 | 67,700 | -3,100 | -4.4% | 58 |
| 2010/08/12 | 76,200 | 76,200 | 64,000 | 70,800 | -5,400 | -7.1% | 166 |
| 2010/08/11 | 80,000 | 80,000 | 76,200 | 76,200 | -15,000 | -16.4% | 120 |
| 2010/08/10 | 93,400 | 93,400 | 91,200 | 91,200 | +2,200 | +2.5% | 8 |
| 2010/08/09 | 86,200 | 90,100 | 86,200 | 89,000 | +3,400 | +4% | 15 |
| 2010/08/06 | 85,600 | 85,600 | 85,600 | 85,600 | -600 | -0.7% | 6 |
| 2010/08/05 | 89,000 | 89,000 | 86,200 | 86,200 | -900 | -1% | 13 |
| 2010/08/04 | 88,000 | 88,000 | 87,000 | 87,100 | -900 | -1% | 8 |
| 2010/08/03 | 90,100 | 90,100 | 85,200 | 88,000 | -2,000 | -2.2% | 21 |
| 2010/08/02 | 90,100 | 90,100 | 90,000 | 90,000 | ±0 | ±0% | 3 |
| 2010/07/30 | 90,000 | 90,000 | 90,000 | 90,000 | ±0 | ±0% | 4 |
| 2010/07/29 | 95,500 | 95,500 | 90,000 | 90,000 | -5,500 | -5.8% | 22 |
| 2010/07/28 | 93,100 | 95,700 | 93,100 | 95,500 | +2,500 | +2.7% | 15 |
| 2010/07/27 | 93,600 | 94,300 | 93,000 | 93,000 | -2,100 | -2.2% | 14 |
| 2010/07/26 | 95,900 | 97,700 | 92,000 | 95,100 | +5,200 | +5.8% | 87 |
| 2010/07/23 | 86,800 | 89,900 | 83,400 | 89,900 | +7,500 | +9.1% | 45 |
| 2010/07/22 | 81,400 | 87,500 | 79,600 | 82,400 | +4,100 | +5.2% | 100 |
3601～
3650
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
