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 |
|---|---|---|---|---|---|---|---|
| 2017/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/04 | 1,594 | 1,594 | 1,561 | 1,561 | - | - | 400 |
| 2017/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/30 | 1,570 | 1,570 | 1,570 | 1,570 | +9 | +0.6% | 100 |
| 2017/06/29 | 1,570 | 1,570 | 1,561 | 1,561 | ±0 | ±0% | 200 |
| 2017/06/28 | 1,561 | 1,561 | 1,561 | 1,561 | ±0 | ±0% | 200 |
| 2017/06/27 | 1,580 | 1,580 | 1,557 | 1,561 | -28 | -1.8% | 300 |
| 2017/06/26 | 1,595 | 1,629 | 1,589 | 1,589 | +11 | +0.7% | 700 |
| 2017/06/23 | 1,578 | 1,578 | 1,578 | 1,578 | - | - | 100 |
| 2017/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/21 | 1,562 | 1,562 | 1,562 | 1,562 | ±0 | ±0% | 500 |
| 2017/06/20 | 1,619 | 1,619 | 1,562 | 1,562 | -22 | -1.4% | 1,300 |
| 2017/06/19 | 1,624 | 1,624 | 1,584 | 1,584 | - | - | 300 |
| 2017/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/15 | 1,586 | 1,586 | 1,586 | 1,586 | +14 | +0.9% | 300 |
| 2017/06/14 | 1,571 | 1,572 | 1,571 | 1,572 | +21 | +1.4% | 200 |
| 2017/06/13 | 1,580 | 1,580 | 1,551 | 1,551 | -49 | -3.1% | 400 |
| 2017/06/12 | 1,600 | 1,600 | 1,600 | 1,600 | +1 | +0.1% | 200 |
| 2017/06/09 | 1,617 | 1,679 | 1,599 | 1,599 | - | - | 1,300 |
| 2017/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/06 | 1,577 | 1,577 | 1,577 | 1,577 | +30 | +1.9% | 100 |
| 2017/06/05 | 1,547 | 1,547 | 1,547 | 1,547 | +3 | +0.2% | 200 |
| 2017/06/02 | 1,584 | 1,584 | 1,544 | 1,544 | - | - | 600 |
| 2017/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/31 | 1,545 | 1,545 | 1,545 | 1,545 | -40 | -2.5% | 100 |
| 2017/05/30 | 1,585 | 1,585 | 1,585 | 1,585 | ±0 | ±0% | 200 |
| 2017/05/29 | 1,598 | 1,600 | 1,560 | 1,585 | +45 | +2.9% | 1,300 |
| 2017/05/26 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 200 |
| 2017/05/25 | 1,511 | 1,540 | 1,511 | 1,540 | - | - | 2,100 |
| 2017/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/19 | 1,539 | 1,562 | 1,539 | 1,562 | -10 | -0.6% | 300 |
| 2017/05/18 | 1,568 | 1,572 | 1,568 | 1,572 | +29 | +1.9% | 500 |
| 2017/05/17 | 1,562 | 1,562 | 1,543 | 1,543 | - | - | 300 |
| 2017/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/15 | 1,625 | 1,625 | 1,569 | 1,569 | +12 | +0.8% | 700 |
| 2017/05/12 | 1,557 | 1,557 | 1,557 | 1,557 | +22 | +1.4% | 100 |
| 2017/05/11 | 1,532 | 1,535 | 1,532 | 1,535 | -15 | -1% | 500 |
| 2017/05/10 | 1,545 | 1,550 | 1,545 | 1,550 | +19 | +1.2% | 1,000 |
| 2017/05/09 | 1,539 | 1,539 | 1,531 | 1,531 | +3 | +0.2% | 200 |
| 2017/05/08 | 1,530 | 1,540 | 1,528 | 1,528 | +3 | +0.2% | 1,100 |
| 2017/05/02 | 1,543 | 1,543 | 1,525 | 1,525 | - | - | 400 |
| 2017/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/28 | 1,501 | 1,525 | 1,470 | 1,525 | - | - | 500 |
| 2017/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/25 | 1,549 | 1,549 | 1,513 | 1,513 | +1 | +0.1% | 300 |
| 2017/04/24 | 1,530 | 1,553 | 1,500 | 1,512 | - | - | 700 |
1951～
2000
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
