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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,714 | 1,747 | 1,705 | 1,735 | +49 | +2.9% | 106,200 |
| 2022/08/25 | 1,767 | 1,787 | 1,686 | 1,686 | -41 | -2.4% | 194,100 |
| 2022/08/24 | 1,716 | 1,751 | 1,699 | 1,727 | +41 | +2.4% | 176,600 |
| 2022/08/23 | 1,602 | 1,694 | 1,602 | 1,686 | +52 | +3.2% | 173,600 |
| 2022/08/22 | 1,688 | 1,698 | 1,619 | 1,634 | -89 | -5.2% | 231,900 |
| 2022/08/19 | 1,688 | 1,743 | 1,675 | 1,723 | +57 | +3.4% | 290,900 |
| 2022/08/18 | 1,700 | 1,703 | 1,618 | 1,666 | -78 | -4.5% | 417,800 |
| 2022/08/17 | 1,750 | 1,776 | 1,722 | 1,744 | -61 | -3.4% | 299,000 |
| 2022/08/16 | 1,709 | 1,846 | 1,703 | 1,805 | +113 | +6.7% | 267,100 |
| 2022/08/15 | 1,756 | 1,840 | 1,677 | 1,692 | -257 | -13.2% | 241,400 |
| 2022/08/12 | 1,937 | 1,989 | 1,917 | 1,949 | +79 | +4.2% | 116,500 |
| 2022/08/10 | 1,879 | 1,902 | 1,841 | 1,870 | -49 | -2.6% | 57,300 |
| 2022/08/09 | 1,846 | 1,921 | 1,809 | 1,919 | +49 | +2.6% | 58,300 |
| 2022/08/08 | 1,908 | 1,921 | 1,849 | 1,870 | -70 | -3.6% | 60,900 |
| 2022/08/05 | 1,985 | 2,000 | 1,934 | 1,940 | -54 | -2.7% | 60,300 |
| 2022/08/04 | 1,957 | 1,995 | 1,956 | 1,994 | +38 | +1.9% | 45,100 |
| 2022/08/03 | 1,931 | 1,959 | 1,922 | 1,956 | +38 | +2% | 57,100 |
| 2022/08/02 | 1,967 | 1,972 | 1,902 | 1,918 | -69 | -3.5% | 47,900 |
| 2022/08/01 | 1,905 | 1,987 | 1,893 | 1,987 | +81 | +4.2% | 64,500 |
| 2022/07/29 | 1,893 | 1,914 | 1,851 | 1,906 | +12 | +0.6% | 51,800 |
| 2022/07/28 | 1,850 | 1,900 | 1,842 | 1,894 | +68 | +3.7% | 71,700 |
| 2022/07/27 | 1,809 | 1,842 | 1,789 | 1,826 | +8 | +0.4% | 31,600 |
| 2022/07/26 | 1,768 | 1,828 | 1,755 | 1,818 | +38 | +2.1% | 55,700 |
| 2022/07/25 | 1,736 | 1,792 | 1,730 | 1,780 | +32 | +1.8% | 60,400 |
| 2022/07/22 | 1,701 | 1,758 | 1,677 | 1,748 | +52 | +3.1% | 50,900 |
| 2022/07/21 | 1,652 | 1,705 | 1,652 | 1,696 | +55 | +3.4% | 50,100 |
| 2022/07/20 | 1,625 | 1,654 | 1,618 | 1,641 | +55 | +3.5% | 72,000 |
| 2022/07/19 | 1,596 | 1,596 | 1,545 | 1,586 | +30 | +1.9% | 37,000 |
| 2022/07/15 | 1,600 | 1,600 | 1,543 | 1,556 | -13 | -0.8% | 50,800 |
| 2022/07/14 | 1,573 | 1,589 | 1,533 | 1,569 | -25 | -1.6% | 76,900 |
| 2022/07/13 | 1,570 | 1,601 | 1,562 | 1,594 | -10 | -0.6% | 61,700 |
| 2022/07/12 | 1,683 | 1,688 | 1,592 | 1,604 | -108 | -6.3% | 160,800 |
| 2022/07/11 | 1,681 | 1,738 | 1,672 | 1,712 | +27 | +1.6% | 133,100 |
| 2022/07/08 | 1,677 | 1,710 | 1,656 | 1,685 | +8 | +0.5% | 117,100 |
| 2022/07/07 | 1,683 | 1,713 | 1,638 | 1,677 | -28 | -1.6% | 91,800 |
| 2022/07/06 | 1,708 | 1,738 | 1,681 | 1,705 | -14 | -0.8% | 90,500 |
| 2022/07/05 | 1,686 | 1,743 | 1,678 | 1,719 | +67 | +4.1% | 75,600 |
| 2022/07/04 | 1,615 | 1,681 | 1,615 | 1,652 | +2 | +0.1% | 87,400 |
| 2022/07/01 | 1,703 | 1,732 | 1,619 | 1,650 | -89 | -5.1% | 147,000 |
| 2022/06/30 | 1,783 | 1,783 | 1,705 | 1,739 | -24 | -1.4% | 64,900 |
| 2022/06/29 | 1,712 | 1,776 | 1,662 | 1,763 | +11 | +0.6% | 173,300 |
| 2022/06/28 | 1,770 | 1,794 | 1,740 | 1,752 | -3 | -0.2% | 56,300 |
| 2022/06/27 | 1,700 | 1,769 | 1,690 | 1,755 | +69 | +4.1% | 156,800 |
| 2022/06/24 | 1,557 | 1,690 | 1,552 | 1,686 | +156 | +10.2% | 164,000 |
| 2022/06/23 | 1,543 | 1,554 | 1,500 | 1,530 | -33 | -2.1% | 145,800 |
| 2022/06/22 | 1,675 | 1,677 | 1,559 | 1,563 | -111 | -6.6% | 212,300 |
| 2022/06/21 | 1,652 | 1,698 | 1,626 | 1,674 | +22 | +1.3% | 157,800 |
| 2022/06/20 | 1,706 | 1,730 | 1,631 | 1,652 | -48 | -2.8% | 127,400 |
| 2022/06/17 | 1,624 | 1,705 | 1,624 | 1,700 | +11 | +0.7% | 195,100 |
| 2022/06/16 | 1,752 | 1,777 | 1,629 | 1,689 | -39 | -2.3% | 250,900 |
551～
600
件表示中 / 2065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 | 83,200円 | +10.1% | +25.2% | 3.00% | 14.82倍 | 4.30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 |
| タカミヤ | 43,200円 | +12.2% | -10.1% | 3.70% | 9.97倍 | 0.91倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| ウィザス | 197,800円 | +3.0% | +12.7% | 3.03% | 14.91倍 | 2.98倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| 明光ネット | 71,800円 | +1.9% | +0.6% | 3.62% | 27.85倍 | 1.66倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
| ポラリスＨＤ | 15,500円 | -10.9% | -49.6% | 1.94% | 13.47倍 | 2.38倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
市場注目の銘柄
チャート関連のコラム
