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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,139 | 1,180 | 1,139 | 1,160 | +45 | +4% | 167,900 |
| 2023/01/04 | 1,165 | 1,181 | 1,115 | 1,115 | -53 | -4.5% | 116,500 |
| 2022/12/30 | 1,166 | 1,184 | 1,146 | 1,168 | +30 | +2.6% | 106,800 |
| 2022/12/29 | 1,130 | 1,157 | 1,103 | 1,138 | -22 | -1.9% | 251,600 |
| 2022/12/28 | 1,200 | 1,205 | 1,136 | 1,160 | -80 | -6.5% | 270,700 |
| 2022/12/27 | 1,227 | 1,252 | 1,216 | 1,240 | +35 | +2.9% | 160,200 |
| 2022/12/26 | 1,186 | 1,219 | 1,168 | 1,205 | +19 | +1.6% | 138,300 |
| 2022/12/23 | 1,202 | 1,212 | 1,181 | 1,186 | -44 | -3.6% | 144,100 |
| 2022/12/22 | 1,253 | 1,258 | 1,221 | 1,230 | -14 | -1.1% | 189,800 |
| 2022/12/21 | 1,244 | 1,290 | 1,221 | 1,244 | -21 | -1.7% | 133,700 |
| 2022/12/20 | 1,323 | 1,330 | 1,244 | 1,265 | -61 | -4.6% | 218,600 |
| 2022/12/19 | 1,335 | 1,352 | 1,326 | 1,326 | -30 | -2.2% | 80,500 |
| 2022/12/16 | 1,350 | 1,368 | 1,332 | 1,356 | -17 | -1.2% | 149,500 |
| 2022/12/15 | 1,417 | 1,477 | 1,357 | 1,373 | -73 | -5% | 273,900 |
| 2022/12/14 | 1,433 | 1,465 | 1,421 | 1,446 | +37 | +2.6% | 184,800 |
| 2022/12/13 | 1,420 | 1,437 | 1,397 | 1,409 | -13 | -0.9% | 89,100 |
| 2022/12/12 | 1,425 | 1,439 | 1,402 | 1,422 | -13 | -0.9% | 120,900 |
| 2022/12/09 | 1,370 | 1,446 | 1,369 | 1,435 | +95 | +7.1% | 337,600 |
| 2022/12/08 | 1,361 | 1,361 | 1,324 | 1,340 | -21 | -1.5% | 127,600 |
| 2022/12/07 | 1,361 | 1,374 | 1,328 | 1,361 | -28 | -2% | 229,300 |
| 2022/12/06 | 1,389 | 1,404 | 1,356 | 1,389 | -12 | -0.9% | 132,700 |
| 2022/12/05 | 1,436 | 1,436 | 1,368 | 1,401 | -43 | -3% | 224,100 |
| 2022/12/02 | 1,450 | 1,455 | 1,435 | 1,444 | -11 | -0.8% | 73,100 |
| 2022/12/01 | 1,491 | 1,508 | 1,455 | 1,455 | -22 | -1.5% | 134,400 |
| 2022/11/30 | 1,474 | 1,485 | 1,436 | 1,477 | +3 | +0.2% | 123,600 |
| 2022/11/29 | 1,452 | 1,474 | 1,423 | 1,474 | +14 | +1% | 106,500 |
| 2022/11/28 | 1,475 | 1,506 | 1,460 | 1,460 | -16 | -1.1% | 139,900 |
| 2022/11/25 | 1,475 | 1,485 | 1,452 | 1,476 | +1 | +0.1% | 148,000 |
| 2022/11/24 | 1,480 | 1,498 | 1,471 | 1,475 | +1 | +0.1% | 122,400 |
| 2022/11/22 | 1,507 | 1,507 | 1,446 | 1,474 | -11 | -0.7% | 217,700 |
| 2022/11/21 | 1,461 | 1,487 | 1,437 | 1,485 | +9 | +0.6% | 192,000 |
| 2022/11/18 | 1,502 | 1,514 | 1,476 | 1,476 | -25 | -1.7% | 144,500 |
| 2022/11/17 | 1,524 | 1,528 | 1,501 | 1,501 | -34 | -2.2% | 136,800 |
| 2022/11/16 | 1,578 | 1,600 | 1,535 | 1,535 | -56 | -3.5% | 188,400 |
| 2022/11/15 | 1,610 | 1,624 | 1,523 | 1,591 | +21 | +1.3% | 199,300 |
| 2022/11/14 | 1,525 | 1,609 | 1,523 | 1,570 | -124 | -7.3% | 296,100 |
| 2022/11/11 | 1,652 | 1,701 | 1,642 | 1,694 | +110 | +6.9% | 236,500 |
| 2022/11/10 | 1,550 | 1,585 | 1,545 | 1,584 | +13 | +0.8% | 85,700 |
| 2022/11/09 | 1,558 | 1,583 | 1,546 | 1,571 | +25 | +1.6% | 98,600 |
| 2022/11/08 | 1,500 | 1,554 | 1,500 | 1,546 | +59 | +4% | 99,900 |
| 2022/11/07 | 1,470 | 1,489 | 1,453 | 1,487 | +35 | +2.4% | 87,000 |
| 2022/11/04 | 1,490 | 1,496 | 1,450 | 1,452 | -52 | -3.5% | 102,100 |
| 2022/11/02 | 1,533 | 1,537 | 1,490 | 1,504 | -46 | -3% | 103,500 |
| 2022/11/01 | 1,523 | 1,550 | 1,510 | 1,550 | +11 | +0.7% | 66,700 |
| 2022/10/31 | 1,501 | 1,539 | 1,499 | 1,539 | +68 | +4.6% | 105,400 |
| 2022/10/28 | 1,450 | 1,481 | 1,442 | 1,471 | +10 | +0.7% | 195,200 |
| 2022/10/27 | 1,495 | 1,504 | 1,456 | 1,461 | -34 | -2.3% | 114,700 |
| 2022/10/26 | 1,517 | 1,520 | 1,492 | 1,495 | +8 | +0.5% | 164,800 |
| 2022/10/25 | 1,504 | 1,504 | 1,467 | 1,487 | -17 | -1.1% | 137,000 |
| 2022/10/24 | 1,503 | 1,524 | 1,481 | 1,504 | -22 | -1.4% | 119,800 |
551～
600
件表示中 / 2152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 | 54,600円 | +10.1% | +25.2% | 4.58% | 9.56倍 | 2.77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 |
| 東洋テック | 113,800円 | +10.4% | +31.7% | 3.51% | 14.02倍 | 0.55倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| ＴＯＷ | 28,700円 | +2.8% | +4.5% | 5.23% | 8.24倍 | 1.20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 |
| プログリット | 104,100円 | +28.0% | +31.2% | 1.73% | 16.78倍 | 7.36倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」等を育成中 |
| 極楽湯ＨＤ | 42,700円 | +6.5% | +94.4% | 0.00% | 11.64倍 | 4.05倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
市場注目の銘柄
チャート関連のコラム
