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 |
|---|---|---|---|---|---|---|---|
| 2018/07/11 | 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 |
| 2018/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/21 | 1,499 | 1,529 | 1,499 | 1,529 | -10 | -0.6% | 200 |
| 2018/05/18 | 1,539 | 1,539 | 1,539 | 1,539 | +27 | +1.8% | 100 |
| 2018/05/17 | 1,512 | 1,512 | 1,512 | 1,512 | - | - | 200 |
| 2018/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/15 | 1,540 | 1,540 | 1,540 | 1,540 | - | - | 200 |
| 2018/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/10 | 1,540 | 1,540 | 1,540 | 1,540 | +11 | +0.7% | 100 |
| 2018/05/09 | 1,490 | 1,529 | 1,490 | 1,529 | +30 | +2% | 700 |
| 2018/05/08 | 1,539 | 1,539 | 1,499 | 1,499 | -12 | -0.8% | 400 |
| 2018/05/07 | 1,499 | 1,514 | 1,474 | 1,511 | -28 | -1.8% | 700 |
| 2018/05/02 | 1,539 | 1,539 | 1,539 | 1,539 | - | - | 200 |
| 2018/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
1701～
1750
件表示中 / 2817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 | 25,200円 | +234.6% | - | 0.00% | 12.05倍 | 35.75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 |
| トライアイズ | 35,100円 | +199.9% | +41.6% | 0.00% | 7.65倍 | 0.54倍 |
|
建設コンサルと革バッグ・アパレルのファッション事業。投資は国内回帰、米国不動産は撤退 |
| エスクリ | 21,000円 | -4.3% | -65.7% | 0.00% | - | 0.94倍 |
|
直営施設で婚礼展開、建築不動産も。広済堂ＨＤが筆頭株主に。ＴＫＰなどと資本業務提携 |
| Ｒｅｔｔｙ | 19,300円 | +8.7% | - | 0.00% | 180.37倍 | 8.37倍 |
|
実名制の口コミが特長のグルメサイト運営。飲食店から得る販促支援料や広告収入が収益源 |
| ＷＡＳＨハウス | 41,500円 | +58.0% | +641.7% | 0.00% | 31.92倍 | 1.69倍 |
|
九州軸に遠隔管理型セルフランドリーをＦＣ展開。ＦＣへのシステム販売・店舗運営が主力 |
市場注目の銘柄
チャート関連のコラム
