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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/22 | 1,475 | 1,540 | 1,475 | 1,540 | +25 | +1.7% | 600 |
| 2017/08/21 | 1,542 | 1,542 | 1,460 | 1,515 | -65 | -4.1% | 2,100 |
| 2017/08/18 | 1,580 | 1,580 | 1,580 | 1,580 | - | - | 100 |
| 2017/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/16 | 1,540 | 1,580 | 1,540 | 1,540 | -40 | -2.5% | 300 |
| 2017/08/15 | 1,579 | 1,580 | 1,579 | 1,580 | - | - | 800 |
| 2017/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/09 | 1,512 | 1,530 | 1,512 | 1,530 | +18 | +1.2% | 200 |
| 2017/08/08 | 1,512 | 1,512 | 1,512 | 1,512 | -39 | -2.5% | 400 |
| 2017/08/07 | 1,551 | 1,551 | 1,551 | 1,551 | ±0 | ±0% | 200 |
| 2017/08/04 | 1,551 | 1,551 | 1,551 | 1,551 | -29 | -1.8% | 100 |
| 2017/08/03 | 1,592 | 1,592 | 1,571 | 1,580 | -50 | -3.1% | 900 |
| 2017/08/02 | 1,630 | 1,630 | 1,630 | 1,630 | +20 | +1.2% | 300 |
| 2017/08/01 | 1,650 | 1,650 | 1,601 | 1,610 | -31 | -1.9% | 800 |
| 2017/07/31 | 1,641 | 1,641 | 1,641 | 1,641 | - | - | 100 |
| 2017/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/27 | 1,605 | 1,605 | 1,605 | 1,605 | +5 | +0.3% | 100 |
| 2017/07/26 | 1,600 | 1,600 | 1,600 | 1,600 | -40 | -2.4% | 100 |
| 2017/07/25 | 1,640 | 1,640 | 1,640 | 1,640 | +75 | +4.8% | 1,000 |
| 2017/07/24 | 1,565 | 1,565 | 1,565 | 1,565 | -5 | -0.3% | 100 |
| 2017/07/21 | 1,570 | 1,570 | 1,570 | 1,570 | -28 | -1.8% | 200 |
| 2017/07/20 | 1,601 | 1,602 | 1,598 | 1,598 | -3 | -0.2% | 800 |
| 2017/07/19 | 1,649 | 1,649 | 1,600 | 1,601 | -48 | -2.9% | 800 |
| 2017/07/18 | 1,650 | 1,650 | 1,649 | 1,649 | -12 | -0.7% | 300 |
| 2017/07/14 | 1,661 | 1,661 | 1,661 | 1,661 | +1 | +0.1% | 500 |
| 2017/07/13 | 1,620 | 1,700 | 1,620 | 1,660 | +60 | +3.8% | 2,000 |
| 2017/07/12 | 1,584 | 1,600 | 1,584 | 1,600 | +13 | +0.8% | 2,300 |
| 2017/07/11 | 1,547 | 1,587 | 1,547 | 1,587 | +12 | +0.8% | 400 |
| 2017/07/10 | 1,575 | 1,575 | 1,575 | 1,575 | - | - | 100 |
| 2017/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/06 | 1,597 | 1,597 | 1,562 | 1,562 | - | - | 300 |
| 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 |
1951～
2000
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 | 26,900円 | +182.4% | - | 0.00% | 23.74倍 | 32.49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 | 21,800円 | -23.5% | - | 0.00% | - | 1.76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
