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 |
|---|---|---|---|---|---|---|---|
| 2017/04/20 | 1,526 | 1,526 | 1,526 | 1,526 | -5 | -0.3% | 100 |
| 2017/04/19 | 1,531 | 1,531 | 1,531 | 1,531 | ±0 | ±0% | 100 |
| 2017/04/18 | 1,570 | 1,570 | 1,530 | 1,531 | - | - | 500 |
| 2017/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/14 | 1,560 | 1,560 | 1,550 | 1,550 | ±0 | ±0% | 400 |
| 2017/04/13 | 1,550 | 1,550 | 1,550 | 1,550 | -15 | -1% | 100 |
| 2017/04/12 | 1,551 | 1,565 | 1,550 | 1,565 | +6 | +0.4% | 300 |
| 2017/04/11 | 1,550 | 1,559 | 1,526 | 1,559 | +1 | +0.1% | 300 |
| 2017/04/10 | 1,516 | 1,558 | 1,516 | 1,558 | +3 | +0.2% | 1,500 |
| 2017/04/07 | 1,590 | 1,590 | 1,555 | 1,555 | - | - | 600 |
| 2017/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/05 | 1,579 | 1,637 | 1,579 | 1,637 | ±0 | ±0% | 900 |
| 2017/04/04 | 1,669 | 1,677 | 1,637 | 1,637 | +8 | +0.5% | 400 |
| 2017/04/03 | 1,630 | 1,630 | 1,545 | 1,629 | -1 | -0.1% | 1,300 |
| 2017/03/31 | 1,590 | 1,630 | 1,590 | 1,630 | - | - | 200 |
| 2017/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/29 | 1,577 | 1,645 | 1,577 | 1,645 | - | - | 500 |
| 2017/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/27 | 1,649 | 1,666 | 1,609 | 1,649 | -40 | -2.4% | 900 |
| 2017/03/24 | 1,628 | 1,689 | 1,628 | 1,689 | - | - | 200 |
| 2017/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/22 | 1,700 | 1,700 | 1,650 | 1,700 | ±0 | ±0% | 500 |
| 2017/03/21 | 1,700 | 1,700 | 1,700 | 1,700 | +25 | +1.5% | 400 |
| 2017/03/17 | 1,702 | 1,739 | 1,635 | 1,675 | -27 | -1.6% | 600 |
| 2017/03/16 | 1,650 | 1,702 | 1,650 | 1,702 | -1 | -0.1% | 1,000 |
| 2017/03/15 | 1,722 | 1,744 | 1,700 | 1,703 | +60 | +3.7% | 2,100 |
| 2017/03/14 | 1,550 | 1,685 | 1,550 | 1,643 | +53 | +3.3% | 1,900 |
| 2017/03/13 | 1,716 | 1,727 | 1,590 | 1,590 | -162 | -9.2% | 1,300 |
| 2017/03/10 | 1,765 | 1,765 | 1,743 | 1,752 | +9 | +0.5% | 8,300 |
| 2017/03/09 | 1,660 | 1,743 | 1,640 | 1,743 | +140 | +8.7% | 4,600 |
| 2017/03/08 | 1,590 | 1,603 | 1,550 | 1,603 | +23 | +1.5% | 1,000 |
| 2017/03/07 | 1,588 | 1,604 | 1,580 | 1,580 | ±0 | ±0% | 5,800 |
| 2017/03/06 | 1,701 | 1,751 | 1,580 | 1,580 | -130 | -7.6% | 9,800 |
| 2017/03/03 | 1,662 | 1,719 | 1,659 | 1,710 | +70 | +4.3% | 11,700 |
| 2017/03/02 | 1,580 | 1,902 | 1,580 | 1,640 | +138 | +9.2% | 86,900 |
| 2017/03/01 | 1,590 | 1,600 | 1,502 | 1,502 | -98 | -6.1% | 1,300 |
| 2017/02/28 | 1,580 | 1,600 | 1,580 | 1,600 | +20 | +1.3% | 800 |
| 2017/02/27 | 1,580 | 1,580 | 1,579 | 1,580 | +1 | +0.1% | 400 |
| 2017/02/24 | 1,579 | 1,579 | 1,579 | 1,579 | +50 | +3.3% | 100 |
| 2017/02/23 | 1,529 | 1,529 | 1,529 | 1,529 | -36 | -2.3% | 100 |
| 2017/02/22 | 1,550 | 1,565 | 1,517 | 1,565 | +16 | +1% | 300 |
| 2017/02/21 | 1,549 | 1,549 | 1,549 | 1,549 | ±0 | ±0% | 100 |
| 2017/02/20 | 1,549 | 1,549 | 1,549 | 1,549 | -1 | -0.1% | 100 |
| 2017/02/17 | 1,515 | 1,550 | 1,515 | 1,550 | +36 | +2.4% | 300 |
| 2017/02/16 | 1,501 | 1,514 | 1,500 | 1,514 | -1 | -0.1% | 1,300 |
| 2017/02/15 | 1,515 | 1,520 | 1,514 | 1,515 | +15 | +1% | 1,500 |
| 2017/02/14 | 1,503 | 1,505 | 1,500 | 1,500 | -3 | -0.2% | 500 |
| 2017/02/13 | 1,500 | 1,503 | 1,500 | 1,503 | +19 | +1.3% | 200 |
| 2017/02/10 | 1,484 | 1,484 | 1,484 | 1,484 | +29 | +2% | 100 |
| 2017/02/09 | 1,485 | 1,485 | 1,455 | 1,455 | - | - | 200 |
2001～
2050
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 | 29,600円 | +234.6% | - | 0.00% | 14.15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 |
| 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 | 31,600円 | -0.2% | - | 0.00% | - | 1.36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 | 249,700円 | +27.0% | -89.0% | 0.00% | 125.79倍 | 2.59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 | 23,700円 | -27.8% | - | 0.00% | - | 1.42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
