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 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 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 |
| 2017/11/29 | 1,389 | 1,430 | 1,389 | 1,400 | - | - | 3,000 |
| 2017/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/27 | 1,399 | 1,402 | 1,399 | 1,402 | +2 | +0.1% | 2,000 |
| 2017/11/24 | 1,398 | 1,400 | 1,398 | 1,400 | +18 | +1.3% | 400 |
| 2017/11/22 | 1,376 | 1,382 | 1,376 | 1,382 | +6 | +0.4% | 400 |
| 2017/11/21 | 1,376 | 1,376 | 1,376 | 1,376 | -24 | -1.7% | 100 |
| 2017/11/20 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2017/11/17 | 1,434 | 1,434 | 1,398 | 1,400 | -34 | -2.4% | 4,000 |
| 2017/11/16 | 1,430 | 1,435 | 1,430 | 1,434 | +34 | +2.4% | 600 |
| 2017/11/15 | 1,459 | 1,459 | 1,400 | 1,400 | -32 | -2.2% | 1,800 |
| 2017/11/14 | 1,480 | 1,540 | 1,432 | 1,432 | +17 | +1.2% | 4,500 |
| 2017/11/13 | 1,381 | 1,425 | 1,381 | 1,415 | +56 | +4.1% | 600 |
| 2017/11/10 | 1,359 | 1,359 | 1,359 | 1,359 | ±0 | ±0% | 7,700 |
| 2017/11/09 | 1,363 | 1,363 | 1,359 | 1,359 | -13 | -0.9% | 2,200 |
| 2017/11/08 | 1,358 | 1,372 | 1,358 | 1,372 | +6 | +0.4% | 300 |
1851～
1900
件表示中 / 2851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 | 27,200円 | +182.4% | - | 0.00% | 24.01倍 | 32.85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 |
| ＦＬＮ | 370,500円 | +13.5% | - | 0.00% | 40.82倍 | 14.35倍 |
|
地域情報サイト「まいぷれ」を直営とパートナー企業通じ展開。ふるさと納税など自治体支援も |
| エスクリ | 22,700円 | -4.3% | -65.7% | 0.00% | - | 0.98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 |
| 日本和装 | 34,100円 | +0.2% | +1.9% | 4.11% | 10.31倍 | 0.86倍 |
|
着物、帯、和装小物などの販売仲介業者で手数料収入が収益源。無料着物着付け教室を展開 |
| 旅工房 | 15,700円 | +1.5% | - | 0.00% | - | 1.46倍 |
|
ネット専業旅行会社。地域専門担当者による提案販売に強み。親会社は同業のアドベンチャー |
市場注目の銘柄
チャート関連のコラム
