アーキテクツ・スタジオ・ジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 1,986 | 1,986 | 1,986 | 1,986 | -1 | -0.1% | 200 |
| 2018/08/02 | 1,987 | 1,987 | 1,987 | 1,987 | +40 | +2.1% | 100 |
| 2018/08/01 | 1,980 | 2,000 | 1,947 | 1,947 | -3 | -0.2% | 1,100 |
| 2018/07/31 | 1,972 | 1,990 | 1,950 | 1,950 | +41 | +2.1% | 900 |
| 2018/07/30 | 1,885 | 1,920 | 1,885 | 1,909 | - | - | 1,000 |
| 2018/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/25 | 1,890 | 1,890 | 1,845 | 1,845 | -25 | -1.3% | 400 |
| 2018/07/24 | 1,831 | 1,870 | 1,831 | 1,870 | -1 | -0.1% | 200 |
| 2018/07/23 | 1,834 | 1,880 | 1,831 | 1,871 | +37 | +2% | 600 |
| 2018/07/20 | 1,839 | 1,839 | 1,790 | 1,834 | -6 | -0.3% | 900 |
| 2018/07/19 | 1,845 | 1,845 | 1,800 | 1,840 | -8 | -0.4% | 400 |
| 2018/07/18 | 1,883 | 1,883 | 1,822 | 1,848 | -11 | -0.6% | 1,400 |
| 2018/07/17 | 1,859 | 1,859 | 1,859 | 1,859 | -40 | -2.1% | 200 |
| 2018/07/13 | 1,895 | 1,899 | 1,895 | 1,899 | +17 | +0.9% | 400 |
| 2018/07/12 | 1,841 | 1,898 | 1,841 | 1,882 | +1 | +0.1% | 800 |
| 2018/07/11 | 1,870 | 1,881 | 1,841 | 1,881 | +33 | +1.8% | 600 |
| 2018/07/10 | 1,850 | 1,888 | 1,810 | 1,848 | -32 | -1.7% | 500 |
| 2018/07/09 | 1,917 | 1,920 | 1,830 | 1,880 | +3 | +0.2% | 3,700 |
| 2018/07/06 | 1,800 | 1,885 | 1,800 | 1,877 | +79 | +4.4% | 2,500 |
| 2018/07/05 | 1,866 | 1,866 | 1,728 | 1,798 | +92 | +5.4% | 4,000 |
| 2018/07/04 | 1,646 | 1,708 | 1,620 | 1,706 | -4 | -0.2% | 2,200 |
| 2018/07/03 | 1,579 | 1,979 | 1,579 | 1,710 | +131 | +8.3% | 22,100 |
| 2018/07/02 | 1,658 | 1,667 | 1,552 | 1,579 | -88 | -5.3% | 1,600 |
| 2018/06/29 | 1,693 | 1,693 | 1,667 | 1,667 | -26 | -1.5% | 400 |
| 2018/06/28 | 1,693 | 1,693 | 1,693 | 1,693 | +19 | +1.1% | 200 |
| 2018/06/27 | 1,660 | 1,674 | 1,660 | 1,674 | +14 | +0.8% | 500 |
| 2018/06/26 | 1,631 | 1,667 | 1,631 | 1,660 | -7 | -0.4% | 400 |
| 2018/06/25 | 1,643 | 1,673 | 1,622 | 1,667 | +24 | +1.5% | 900 |
| 2018/06/22 | 1,599 | 1,643 | 1,599 | 1,643 | +53 | +3.3% | 300 |
| 2018/06/21 | 1,575 | 1,598 | 1,575 | 1,590 | -7 | -0.4% | 600 |
| 2018/06/20 | 1,529 | 1,597 | 1,529 | 1,597 | -3 | -0.2% | 800 |
| 2018/06/19 | 1,600 | 1,648 | 1,568 | 1,600 | +6 | +0.4% | 1,000 |
| 2018/06/18 | 1,599 | 1,599 | 1,594 | 1,594 | +34 | +2.2% | 200 |
| 2018/06/15 | 1,600 | 1,600 | 1,560 | 1,560 | -14 | -0.9% | 800 |
| 2018/06/14 | 1,560 | 1,600 | 1,541 | 1,574 | - | - | 2,700 |
| 2018/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/08 | 1,549 | 1,555 | 1,549 | 1,555 | - | - | 300 |
| 2018/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/05 | 1,560 | 1,560 | 1,539 | 1,539 | -21 | -1.3% | 400 |
| 2018/06/04 | 1,560 | 1,580 | 1,560 | 1,560 | +15 | +1% | 600 |
| 2018/06/01 | 1,545 | 1,545 | 1,545 | 1,545 | - | - | 200 |
| 2018/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/29 | 1,558 | 1,570 | 1,558 | 1,570 | +10 | +0.6% | 300 |
| 2018/05/28 | 1,540 | 1,600 | 1,540 | 1,560 | - | - | 1,600 |
| 2018/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
1651～
1700
件表示中 / 2783件
類似銘柄と比較する
現在ご覧いただいている「アーキテクツＳＪ」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 |
|---|---|---|---|---|---|---|---|---|
| アーキテクツＳＪ | 18,100円 | +208.5% | - | 0.00% | 5.48倍 | 31.98倍 |
|
建築家と加盟建設会社をネットワーク化、注文住宅を提供。アパマンＧ出資の店舗あっせん売却 |
| ＭＳコンサル | 39,000円 | +7.6% | - | 0.00% | 10.97倍 | 0.64倍 |
|
外食・サービス・小売り向け顧客満足度覆面調査実施、モニター５０万人。業界トップ。下期偏重型 |
| ＧＲＣＳ | 128,000円 | +20.2% | +256.0% | 0.00% | 28.81倍 | 4.42倍 |
|
金融や通信業界向けにガバナンス、リスク等のコンサル提供、証券取引プラットフォームを育成 |
| スローガン | 63,400円 | +12.2% | +22.7% | - | - | - |
|
ベンチャー、スタートアップ企業向け新卒採用プラットフォーム「Ｇｏｏｄｆｉｎｄ」等を運営 |
| Ｇモンスター | 54,000円 | +20.1% | +32.9% | 1.85% | 8.27倍 | 1.22倍 |
|
投資体験アプリ開発・運用。顧客獲得の成果報酬が主な収益源。子会社で資産運用の研修相談も |
市場注目の銘柄
チャート関連のコラム
