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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 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 |
| 2010/07/21 | 79,300 | 81,500 | 77,700 | 78,300 | -1,800 | -2.2% | 18 |
| 2010/07/20 | 80,100 | 80,100 | 80,100 | 80,100 | -2,300 | -2.8% | 5 |
| 2010/07/16 | 86,100 | 87,000 | 80,000 | 82,400 | -6,400 | -7.2% | 58 |
| 2010/07/15 | 90,500 | 94,400 | 87,500 | 88,800 | -3,300 | -3.6% | 22 |
| 2010/07/14 | 93,000 | 93,000 | 90,400 | 92,100 | -900 | -1% | 18 |
| 2010/07/13 | 93,000 | 94,500 | 93,000 | 93,000 | ±0 | ±0% | 3 |
| 2010/07/12 | 94,000 | 94,500 | 91,500 | 93,000 | -3,100 | -3.2% | 7 |
| 2010/07/09 | 97,000 | 97,000 | 96,100 | 96,100 | -900 | -0.9% | 2 |
| 2010/07/08 | 96,800 | 98,000 | 96,500 | 97,000 | +800 | +0.8% | 8 |
| 2010/07/07 | 97,000 | 97,000 | 96,200 | 96,200 | -1,800 | -1.8% | 3 |
| 2010/07/06 | 95,500 | 98,000 | 95,500 | 98,000 | +2,500 | +2.6% | 26 |
| 2010/07/05 | 96,000 | 96,000 | 95,500 | 95,500 | +1,500 | +1.6% | 11 |
| 2010/07/02 | 92,300 | 95,000 | 92,300 | 94,000 | +1,900 | +2.1% | 18 |
| 2010/07/01 | 95,000 | 95,000 | 92,000 | 92,100 | -5,700 | -5.8% | 18 |
| 2010/06/30 | 94,000 | 97,800 | 91,700 | 97,800 | ±0 | ±0% | 54 |
| 2010/06/29 | 101,900 | 103,000 | 93,500 | 97,800 | -4,100 | -4% | 33 |
| 2010/06/28 | 111,000 | 111,000 | 101,900 | 101,900 | -11,600 | -10.2% | 7 |
| 2010/06/25 | 114,100 | 114,900 | 110,900 | 113,500 | -400 | -0.4% | 23 |
| 2010/06/24 | 114,800 | 114,900 | 113,100 | 113,900 | +1,000 | +0.9% | 23 |
| 2010/06/23 | 112,900 | 115,900 | 112,000 | 112,900 | -3,000 | -2.6% | 13 |
| 2010/06/22 | 114,900 | 117,000 | 114,900 | 115,900 | +3,500 | +3.1% | 26 |
| 2010/06/21 | 115,000 | 115,000 | 112,200 | 112,400 | -1,800 | -1.6% | 37 |
| 2010/06/18 | 116,500 | 116,800 | 112,100 | 114,200 | -4,300 | -3.6% | 56 |
| 2010/06/17 | 119,000 | 122,400 | 118,000 | 118,500 | -1,500 | -1.3% | 43 |
| 2010/06/16 | 121,900 | 122,500 | 119,500 | 120,000 | -3,900 | -3.1% | 32 |
| 2010/06/15 | 126,800 | 127,400 | 122,700 | 123,900 | ±0 | ±0% | 17 |
| 2010/06/14 | 122,300 | 124,000 | 122,300 | 123,900 | -200 | -0.2% | 12 |
| 2010/06/11 | 126,000 | 128,600 | 123,100 | 124,100 | -900 | -0.7% | 35 |
| 2010/06/10 | 118,800 | 125,500 | 118,800 | 125,000 | +5,200 | +4.3% | 36 |
| 2010/06/09 | 118,300 | 119,800 | 118,300 | 119,800 | +500 | +0.4% | 14 |
| 2010/06/08 | 119,000 | 121,800 | 119,000 | 119,300 | -2,400 | -2% | 38 |
| 2010/06/07 | 120,200 | 121,900 | 119,500 | 121,700 | -3,300 | -2.6% | 62 |
| 2010/06/04 | 123,000 | 125,500 | 123,000 | 125,000 | ±0 | ±0% | 17 |
3601～
3650
件表示中 / 3692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 | 24,700円 | +17.5% | - | 0.00% | 17.19倍 | 0.62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 |
| ポストプライ | 52,400円 | - | - | 0.00% | 24.39倍 | 5.33倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
| データＨＲ | 41,400円 | - | - | 0.00% | - | 2.07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 |
| ＢｅｅＸ | 234,500円 | - | - | 0.00% | 9.47倍 | 2.02倍 |
|
独ＳＡＰ社ＥＲＰのクラウド移行に強み。クラウド運用保守・課金代行も。テラスカイが親会社 |
| サインド | 85,600円 | +15.0% | +38.6% | 0.00% | 128.72倍 | 1.59倍 |
|
理美容店向けにクラウド型予約管理システムをサブスク方式で展開。サブスク売上比が８割超 |
市場注目の銘柄
チャート関連のコラム
