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 |
|---|---|---|---|---|---|---|---|
| 2018/02/14 | 1,333 | 1,377 | 1,333 | 1,377 | +44 | +3.3% | 600 |
| 2018/02/13 | 1,322 | 1,333 | 1,315 | 1,333 | +9 | +0.7% | 500 |
| 2018/02/09 | 1,286 | 1,324 | 1,286 | 1,324 | - | - | 200 |
| 2018/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/07 | 1,315 | 1,324 | 1,296 | 1,299 | +4 | +0.3% | 400 |
| 2018/02/06 | 1,316 | 1,316 | 1,289 | 1,295 | -40 | -3% | 1,100 |
| 2018/02/05 | 1,341 | 1,341 | 1,335 | 1,335 | -8 | -0.6% | 600 |
| 2018/02/02 | 1,359 | 1,359 | 1,343 | 1,343 | ±0 | ±0% | 500 |
| 2018/02/01 | 1,354 | 1,354 | 1,343 | 1,343 | ±0 | ±0% | 500 |
| 2018/01/31 | 1,341 | 1,365 | 1,341 | 1,343 | -10 | -0.7% | 700 |
| 2018/01/30 | 1,364 | 1,364 | 1,343 | 1,353 | -12 | -0.9% | 900 |
| 2018/01/29 | 1,340 | 1,368 | 1,340 | 1,365 | +16 | +1.2% | 700 |
| 2018/01/26 | 1,350 | 1,350 | 1,345 | 1,349 | -1 | -0.1% | 500 |
| 2018/01/25 | 1,350 | 1,350 | 1,350 | 1,350 | +1 | +0.1% | 100 |
| 2018/01/24 | 1,322 | 1,382 | 1,322 | 1,349 | +17 | +1.3% | 800 |
| 2018/01/23 | 1,322 | 1,334 | 1,322 | 1,332 | -20 | -1.5% | 900 |
| 2018/01/22 | 1,322 | 1,366 | 1,321 | 1,352 | +39 | +3% | 1,500 |
| 2018/01/19 | 1,313 | 1,313 | 1,313 | 1,313 | +5 | +0.4% | 400 |
| 2018/01/18 | 1,308 | 1,308 | 1,298 | 1,308 | +11 | +0.8% | 2,900 |
| 2018/01/17 | 1,298 | 1,298 | 1,297 | 1,297 | -9 | -0.7% | 200 |
| 2018/01/16 | 1,315 | 1,315 | 1,306 | 1,306 | -9 | -0.7% | 500 |
| 2018/01/15 | 1,316 | 1,319 | 1,315 | 1,315 | +6 | +0.5% | 1,200 |
| 2018/01/12 | 1,308 | 1,309 | 1,290 | 1,309 | +14 | +1.1% | 1,700 |
| 2018/01/11 | 1,295 | 1,295 | 1,292 | 1,295 | -12 | -0.9% | 500 |
| 2018/01/10 | 1,333 | 1,333 | 1,300 | 1,307 | ±0 | ±0% | 1,000 |
| 2018/01/09 | 1,292 | 1,314 | 1,292 | 1,307 | -8 | -0.6% | 900 |
| 2018/01/05 | 1,322 | 1,322 | 1,299 | 1,315 | +23 | +1.8% | 800 |
| 2018/01/04 | 1,292 | 1,292 | 1,290 | 1,292 | -7 | -0.5% | 1,300 |
| 2017/12/29 | 1,284 | 1,299 | 1,284 | 1,299 | +12 | +0.9% | 400 |
| 2017/12/28 | 1,298 | 1,298 | 1,287 | 1,287 | +9 | +0.7% | 600 |
| 2017/12/27 | 1,328 | 1,328 | 1,278 | 1,278 | -57 | -4.3% | 5,800 |
| 2017/12/26 | 1,272 | 1,335 | 1,272 | 1,335 | +58 | +4.5% | 9,600 |
| 2017/12/25 | 1,268 | 1,300 | 1,268 | 1,277 | +12 | +0.9% | 12,300 |
| 2017/12/22 | 1,299 | 1,299 | 1,265 | 1,265 | -34 | -2.6% | 4,300 |
| 2017/12/21 | 1,311 | 1,311 | 1,297 | 1,299 | -25 | -1.9% | 4,200 |
| 2017/12/20 | 1,385 | 1,385 | 1,323 | 1,324 | -62 | -4.5% | 4,900 |
| 2017/12/19 | 1,400 | 1,400 | 1,386 | 1,386 | -14 | -1% | 500 |
| 2017/12/18 | 1,412 | 1,412 | 1,400 | 1,400 | -12 | -0.8% | 2,700 |
| 2017/12/15 | 1,412 | 1,412 | 1,412 | 1,412 | +12 | +0.9% | 600 |
| 2017/12/14 | 1,390 | 1,429 | 1,390 | 1,400 | +20 | +1.4% | 2,100 |
| 2017/12/13 | 1,385 | 1,385 | 1,380 | 1,380 | +1 | +0.1% | 700 |
| 2017/12/12 | 1,379 | 1,379 | 1,379 | 1,379 | -9 | -0.6% | 600 |
| 2017/12/11 | 1,388 | 1,388 | 1,388 | 1,388 | -1 | -0.1% | 100 |
| 2017/12/08 | 1,389 | 1,389 | 1,388 | 1,389 | ±0 | ±0% | 700 |
| 2017/12/07 | 1,376 | 1,389 | 1,376 | 1,389 | ±0 | ±0% | 500 |
| 2017/12/06 | 1,389 | 1,389 | 1,389 | 1,389 | +9 | +0.7% | 200 |
| 2017/12/05 | 1,388 | 1,388 | 1,380 | 1,380 | ±0 | ±0% | 200 |
| 2017/12/04 | 1,389 | 1,389 | 1,380 | 1,380 | +10 | +0.7% | 600 |
| 2017/12/01 | 1,366 | 1,370 | 1,366 | 1,370 | -11 | -0.8% | 400 |
| 2017/11/30 | 1,391 | 1,391 | 1,381 | 1,381 | -19 | -1.4% | 500 |
1801～
1850
件表示中 / 2816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 | 26,000円 | +234.6% | - | 0.00% | 12.43倍 | 31.40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 |
| タメニー | 13,400円 | +6.6% | - | 0.00% | 16.48倍 | -5.08倍 |
|
婚活サービス展開、事業者間会員相互紹介システム「コネクトシップ」も提供。婚礼が第２の柱に |
| シンワワイズ | 30,600円 | -0.2% | - | 0.00% | - | 1.32倍 |
|
美術品公開オークションの運営で最大手、ダイヤ販売も。不適切会計を機に開示体制を改善 |
| ハウテレビ | 250,500円 | +27.0% | -89.0% | 0.00% | 126.19倍 | 2.60倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。中途向け「外資就活ネクスト」も運営 |
| アライドアーキ | 22,600円 | -27.8% | - | 0.00% | - | 1.35倍 |
|
自社開発ＳａａＳやデジタル人材を通じ企業のマーケティング支援。ＡＩ活用サービス育成 |
市場注目の銘柄
チャート関連のコラム
