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 |
|---|---|---|---|---|---|---|---|
| 2017/03/27 | 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 |
| 2017/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/06 | 1,456 | 1,456 | 1,456 | 1,456 | +1 | +0.1% | 600 |
| 2017/02/03 | 1,455 | 1,455 | 1,455 | 1,455 | -25 | -1.7% | 100 |
| 2017/02/02 | 1,480 | 1,480 | 1,480 | 1,480 | +2 | +0.1% | 400 |
| 2017/02/01 | 1,479 | 1,479 | 1,478 | 1,478 | - | - | 300 |
| 2017/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/26 | 1,461 | 1,461 | 1,450 | 1,450 | +3 | +0.2% | 400 |
| 2017/01/25 | 1,447 | 1,447 | 1,447 | 1,447 | -13 | -0.9% | 100 |
| 2017/01/24 | 1,446 | 1,460 | 1,446 | 1,460 | -1 | -0.1% | 400 |
| 2017/01/23 | 1,432 | 1,461 | 1,432 | 1,461 | +2 | +0.1% | 500 |
| 2017/01/20 | 1,435 | 1,459 | 1,435 | 1,459 | +10 | +0.7% | 300 |
| 2017/01/19 | 1,431 | 1,449 | 1,431 | 1,449 | -26 | -1.8% | 2,400 |
| 2017/01/18 | 1,475 | 1,475 | 1,475 | 1,475 | ±0 | ±0% | 300 |
| 2017/01/17 | 1,445 | 1,475 | 1,445 | 1,475 | +16 | +1.1% | 200 |
| 2017/01/16 | 1,443 | 1,459 | 1,429 | 1,459 | +2 | +0.1% | 500 |
2051～
2100
件表示中 / 2848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 | 27,500円 | +182.4% | - | 0.00% | 24.27倍 | 33.21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 |
| シンワワイズ | 28,900円 | +11.9% | - | 0.00% | 57.92倍 | 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 |
| 中 広 | 45,100円 | +16.5% | +27.3% | 2.66% | 12.78倍 | 1.52倍 |
|
岐阜・名古屋２本社制。各戸配布、地域密着型無料情報誌の広告枠販売が柱。直営・ＦＣ全国展開 |
| 日パレット | 197,800円 | +6.7% | +55.0% | 4.70% | 6.41倍 | 0.49倍 |
|
関西発祥で、輸送用パレットや機器レンタル大手。直営、委託デポ約２００カ所。全国展開 |
| 地域新聞 | 86,300円 | +8.6% | +212.5% | 0.00% | 107.60倍 | 5.30倍 |
|
千葉県と茨城県で無料情報紙発行。地域情報サイトや求人媒体拡充。ＡＤワークスＧが持株譲渡 |
市場注目の銘柄
チャート関連のコラム
