アトラエの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/10/18 | 1,063 | 1,073 | 1,022 | 1,052 | -8 | -0.8% | 102,100 |
2023/10/17 | 1,062 | 1,079 | 1,045 | 1,060 | +50 | +5% | 197,300 |
2023/10/16 | 1,050 | 1,050 | 997 | 1,010 | -46 | -4.4% | 150,900 |
2023/10/13 | 1,092 | 1,092 | 1,056 | 1,056 | -60 | -5.4% | 165,300 |
2023/10/12 | 1,092 | 1,120 | 1,068 | 1,116 | +19 | +1.7% | 198,000 |
2023/10/11 | 1,125 | 1,133 | 1,083 | 1,097 | -28 | -2.5% | 231,500 |
2023/10/10 | 1,119 | 1,132 | 1,098 | 1,125 | +16 | +1.4% | 143,300 |
2023/10/06 | 1,115 | 1,120 | 1,083 | 1,109 | +12 | +1.1% | 166,800 |
2023/10/05 | 1,075 | 1,101 | 1,074 | 1,097 | +29 | +2.7% | 200,900 |
2023/10/04 | 1,027 | 1,086 | 1,019 | 1,068 | +14 | +1.3% | 302,300 |
2023/10/03 | 1,062 | 1,079 | 1,041 | 1,054 | +2 | +0.2% | 290,100 |
2023/10/02 | 1,066 | 1,092 | 1,048 | 1,052 | +2 | +0.2% | 186,400 |
2023/09/29 | 1,070 | 1,082 | 1,034 | 1,050 | -18 | -1.7% | 121,900 |
2023/09/28 | 1,085 | 1,100 | 1,062 | 1,068 | -17 | -1.6% | 139,700 |
2023/09/27 | 1,066 | 1,093 | 1,057 | 1,085 | +1 | +0.1% | 135,100 |
2023/09/26 | 1,078 | 1,100 | 1,073 | 1,084 | -17 | -1.5% | 177,100 |
2023/09/25 | 1,053 | 1,103 | 1,053 | 1,101 | +45 | +4.3% | 337,300 |
2023/09/22 | 1,075 | 1,091 | 1,053 | 1,056 | -35 | -3.2% | 238,300 |
2023/09/21 | 1,068 | 1,098 | 1,052 | 1,091 | +14 | +1.3% | 206,300 |
2023/09/20 | 1,102 | 1,122 | 1,075 | 1,077 | -34 | -3.1% | 233,300 |
2023/09/19 | 1,090 | 1,123 | 1,082 | 1,111 | +24 | +2.2% | 371,500 |
2023/09/15 | 1,060 | 1,097 | 1,059 | 1,087 | +35 | +3.3% | 348,400 |
2023/09/14 | 1,131 | 1,131 | 1,040 | 1,052 | -87 | -7.6% | 564,300 |
2023/09/13 | 1,144 | 1,174 | 1,125 | 1,139 | +19 | +1.7% | 313,800 |
2023/09/12 | 1,121 | 1,154 | 1,110 | 1,120 | +10 | +0.9% | 235,300 |
2023/09/11 | 1,144 | 1,182 | 1,103 | 1,110 | -43 | -3.7% | 296,200 |
2023/09/08 | 1,150 | 1,176 | 1,132 | 1,153 | -17 | -1.5% | 518,000 |
2023/09/07 | 1,152 | 1,177 | 1,142 | 1,170 | +6 | +0.5% | 328,100 |
2023/09/06 | 1,148 | 1,187 | 1,146 | 1,164 | +28 | +2.5% | 438,200 |
2023/09/05 | 1,128 | 1,149 | 1,117 | 1,136 | +3 | +0.3% | 275,700 |
2023/09/04 | 1,110 | 1,155 | 1,104 | 1,133 | +19 | +1.7% | 662,000 |
2023/09/01 | 1,100 | 1,134 | 1,095 | 1,114 | +24 | +2.2% | 688,700 |
2023/08/31 | 1,093 | 1,108 | 1,052 | 1,090 | +9 | +0.8% | 533,600 |
2023/08/30 | 1,088 | 1,109 | 1,070 | 1,081 | +3 | +0.3% | 467,500 |
2023/08/29 | 1,059 | 1,104 | 1,053 | 1,078 | +32 | +3.1% | 380,200 |
2023/08/28 | 1,046 | 1,063 | 1,022 | 1,046 | +2 | +0.2% | 522,400 |
2023/08/25 | 1,033 | 1,070 | 1,013 | 1,044 | -13 | -1.2% | 619,700 |
2023/08/24 | 1,028 | 1,062 | 994 | 1,057 | +28 | +2.7% | 743,500 |
2023/08/23 | 990 | 1,038 | 958 | 1,029 | +50 | +5.1% | 798,800 |
2023/08/22 | 985 | 1,015 | 970 | 979 | +50 | +5.4% | 778,000 |
2023/08/21 | 874 | 938 | 874 | 929 | +50 | +5.7% | 470,300 |
2023/08/18 | 890 | 912 | 872 | 879 | -14 | -1.6% | 336,500 |
2023/08/17 | 890 | 902 | 854 | 893 | +3 | +0.3% | 475,900 |
2023/08/16 | 858 | 912 | 857 | 890 | +40 | +4.7% | 885,000 |
2023/08/15 | 880 | 890 | 843 | 850 | -45 | -5% | 829,800 |
2023/08/14 | 880 | 925 | 880 | 895 | +120 | +15.5% | 1,571,200 |
2023/08/10 | 769 | 775 | 755 | 775 | +4 | +0.5% | 159,700 |
2023/08/09 | 772 | 775 | 759 | 771 | -9 | -1.2% | 137,300 |
2023/08/08 | 771 | 794 | 770 | 780 | +10 | +1.3% | 178,400 |
2023/08/07 | 746 | 770 | 739 | 770 | +9 | +1.2% | 117,400 |
451~
500
件表示中 / 2246件
類似銘柄と比較する
現在ご覧いただいている「アトラエ」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 |
---|---|---|---|---|---|---|---|---|
アトラエ | 77,900円 | +0.8% | +8.2% | 3.98% | 15.61倍 | 3.95倍 |
|
成功報酬型IT転職サイト「Green」、組織改善ツール「Wevox」運営。プロバスケは譲渡 |
TOW | 37,700円 | +5.7% | +2.6% | 4.85% | 10.30倍 | 1.56倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
要興業 | 116,200円 | +3.6% | +0.9% | 2.41% | 11.98倍 | 0.94倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京23区でトップシェア |
MIC | 257,900円 | +12.4% | +31.5% | 1.43% | 21.06倍 | 2.22倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
DNHD | 210,900円 | +2.8% | -5.9% | 3.56% | 9.67倍 | 1.11倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが23年7月1日合併 |
市場注目の銘柄
チャート関連のコラム