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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 1,346 | 1,355 | 1,345 | 1,355 | -21 | -1.5% | 2,500 |
| 2017/11/02 | 1,399 | 1,399 | 1,376 | 1,376 | -22 | -1.6% | 1,300 |
| 2017/11/01 | 1,384 | 1,398 | 1,384 | 1,398 | +14 | +1% | 4,400 |
| 2017/10/31 | 1,371 | 1,384 | 1,371 | 1,384 | +5 | +0.4% | 300 |
| 2017/10/30 | 1,370 | 1,379 | 1,370 | 1,379 | +19 | +1.4% | 300 |
| 2017/10/27 | 1,360 | 1,360 | 1,360 | 1,360 | +6 | +0.4% | 100 |
| 2017/10/26 | 1,355 | 1,355 | 1,350 | 1,354 | -1 | -0.1% | 700 |
| 2017/10/25 | 1,358 | 1,358 | 1,355 | 1,355 | -18 | -1.3% | 1,300 |
| 2017/10/24 | 1,381 | 1,382 | 1,369 | 1,373 | -32 | -2.3% | 4,200 |
| 2017/10/23 | 1,412 | 1,412 | 1,375 | 1,405 | -9 | -0.6% | 2,500 |
| 2017/10/20 | 1,414 | 1,414 | 1,414 | 1,414 | ±0 | ±0% | 100 |
| 2017/10/19 | 1,414 | 1,414 | 1,414 | 1,414 | ±0 | ±0% | 3,100 |
| 2017/10/18 | 1,420 | 1,420 | 1,414 | 1,414 | +14 | +1% | 200 |
| 2017/10/17 | 1,402 | 1,405 | 1,400 | 1,400 | -22 | -1.5% | 3,000 |
| 2017/10/16 | 1,422 | 1,422 | 1,405 | 1,422 | ±0 | ±0% | 400 |
| 2017/10/13 | 1,422 | 1,422 | 1,422 | 1,422 | ±0 | ±0% | 600 |
| 2017/10/12 | 1,412 | 1,422 | 1,401 | 1,422 | +1 | +0.1% | 700 |
| 2017/10/11 | 1,416 | 1,421 | 1,401 | 1,421 | +4 | +0.3% | 300 |
| 2017/10/10 | 1,410 | 1,417 | 1,401 | 1,417 | +7 | +0.5% | 900 |
| 2017/10/06 | 1,410 | 1,410 | 1,410 | 1,410 | - | - | 100 |
| 2017/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/04 | 1,429 | 1,429 | 1,401 | 1,427 | -2 | -0.1% | 700 |
| 2017/10/03 | 1,430 | 1,430 | 1,429 | 1,429 | - | - | 400 |
| 2017/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/28 | 1,406 | 1,449 | 1,401 | 1,431 | -2 | -0.1% | 2,800 |
| 2017/09/27 | 1,433 | 1,433 | 1,433 | 1,433 | ±0 | ±0% | 100 |
| 2017/09/26 | 1,433 | 1,433 | 1,433 | 1,433 | - | - | 100 |
| 2017/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/21 | 1,438 | 1,438 | 1,408 | 1,435 | -3 | -0.2% | 500 |
| 2017/09/20 | 1,438 | 1,438 | 1,438 | 1,438 | -1 | -0.1% | 100 |
| 2017/09/19 | 1,401 | 1,439 | 1,401 | 1,439 | +38 | +2.7% | 2,600 |
| 2017/09/15 | 1,460 | 1,468 | 1,400 | 1,401 | -39 | -2.7% | 2,400 |
| 2017/09/14 | 1,444 | 1,444 | 1,411 | 1,440 | -15 | -1% | 3,300 |
| 2017/09/13 | 1,489 | 1,489 | 1,441 | 1,455 | -14 | -1% | 1,400 |
| 2017/09/12 | 1,469 | 1,469 | 1,469 | 1,469 | +29 | +2% | 100 |
| 2017/09/11 | 1,443 | 1,443 | 1,440 | 1,440 | -3 | -0.2% | 200 |
| 2017/09/08 | 1,467 | 1,467 | 1,443 | 1,443 | - | - | 300 |
| 2017/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/06 | 1,475 | 1,475 | 1,475 | 1,475 | -15 | -1% | 100 |
| 2017/09/05 | 1,490 | 1,490 | 1,490 | 1,490 | +24 | +1.6% | 700 |
| 2017/09/04 | 1,487 | 1,487 | 1,440 | 1,466 | -2 | -0.1% | 1,400 |
| 2017/09/01 | 1,484 | 1,500 | 1,468 | 1,468 | -50 | -3.3% | 3,300 |
| 2017/08/31 | 1,518 | 1,518 | 1,518 | 1,518 | -22 | -1.4% | 500 |
| 2017/08/30 | 1,540 | 1,577 | 1,537 | 1,540 | ±0 | ±0% | 1,200 |
| 2017/08/29 | 1,535 | 1,540 | 1,535 | 1,540 | ±0 | ±0% | 300 |
| 2017/08/28 | 1,548 | 1,548 | 1,540 | 1,540 | - | - | 200 |
| 2017/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
1901～
1950
件表示中 / 2850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 |
| アライドアーキ | 22,100円 | -23.5% | - | 0.00% | - | 1.79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 |
| エスクリ | 22,800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 |
| インターグ | - | +10.5% | -66.8% | - | - | - |
|
- |
| コーチ・エィ | 131,500円 | +2.8% | -19.6% | 1.52% | 42.64倍 | 1.04倍 |
|
国内外でコーチング事業展開。組織開発支援に強み。米・中・タイに拠点。顧客の８割が上場企業 |
市場注目の銘柄
チャート関連のコラム
