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 |
|---|---|---|---|---|---|---|---|
| 2022/10/26 | 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 |
| 2022/10/21 | 1,528 | 1,547 | 1,512 | 1,526 | -3 | -0.2% | 105,500 |
| 2022/10/20 | 1,530 | 1,544 | 1,502 | 1,529 | -41 | -2.6% | 117,200 |
| 2022/10/19 | 1,593 | 1,596 | 1,562 | 1,570 | -24 | -1.5% | 75,800 |
| 2022/10/18 | 1,605 | 1,625 | 1,588 | 1,594 | +2 | +0.1% | 68,100 |
| 2022/10/17 | 1,614 | 1,624 | 1,580 | 1,592 | -62 | -3.7% | 66,400 |
| 2022/10/14 | 1,658 | 1,668 | 1,621 | 1,654 | +48 | +3% | 85,600 |
| 2022/10/13 | 1,666 | 1,666 | 1,606 | 1,606 | -59 | -3.5% | 79,000 |
| 2022/10/12 | 1,680 | 1,687 | 1,658 | 1,665 | -18 | -1.1% | 46,100 |
| 2022/10/11 | 1,698 | 1,705 | 1,659 | 1,683 | -47 | -2.7% | 98,800 |
| 2022/10/07 | 1,731 | 1,751 | 1,712 | 1,730 | -29 | -1.6% | 63,800 |
| 2022/10/06 | 1,748 | 1,780 | 1,747 | 1,759 | +12 | +0.7% | 79,800 |
| 2022/10/05 | 1,750 | 1,758 | 1,702 | 1,747 | +24 | +1.4% | 96,300 |
| 2022/10/04 | 1,665 | 1,733 | 1,665 | 1,723 | +90 | +5.5% | 146,600 |
| 2022/10/03 | 1,580 | 1,663 | 1,570 | 1,633 | +9 | +0.6% | 84,500 |
| 2022/09/30 | 1,591 | 1,636 | 1,587 | 1,624 | -2 | -0.1% | 87,100 |
| 2022/09/29 | 1,621 | 1,663 | 1,600 | 1,626 | +80 | +5.2% | 156,100 |
| 2022/09/28 | 1,569 | 1,608 | 1,518 | 1,546 | -23 | -1.5% | 154,700 |
| 2022/09/27 | 1,539 | 1,579 | 1,529 | 1,569 | +73 | +4.9% | 118,000 |
| 2022/09/26 | 1,471 | 1,505 | 1,471 | 1,496 | +3 | +0.2% | 86,500 |
| 2022/09/22 | 1,487 | 1,508 | 1,463 | 1,493 | -22 | -1.5% | 68,800 |
| 2022/09/21 | 1,500 | 1,518 | 1,481 | 1,515 | +9 | +0.6% | 91,500 |
| 2022/09/20 | 1,497 | 1,522 | 1,489 | 1,506 | +9 | +0.6% | 89,000 |
| 2022/09/16 | 1,540 | 1,551 | 1,493 | 1,497 | -83 | -5.3% | 105,200 |
| 2022/09/15 | 1,594 | 1,617 | 1,572 | 1,580 | ±0 | ±0% | 60,700 |
| 2022/09/14 | 1,524 | 1,589 | 1,524 | 1,580 | -59 | -3.6% | 93,200 |
| 2022/09/13 | 1,610 | 1,646 | 1,609 | 1,639 | +32 | +2% | 100,800 |
| 2022/09/12 | 1,596 | 1,616 | 1,595 | 1,607 | +51 | +3.3% | 98,800 |
| 2022/09/09 | 1,566 | 1,594 | 1,556 | 1,556 | +9 | +0.6% | 162,700 |
| 2022/09/08 | 1,470 | 1,547 | 1,467 | 1,547 | +88 | +6% | 210,000 |
| 2022/09/07 | 1,505 | 1,516 | 1,455 | 1,459 | -41 | -2.7% | 498,600 |
| 2022/09/06 | 1,555 | 1,584 | 1,500 | 1,500 | -50 | -3.2% | 327,900 |
| 2022/09/05 | 1,480 | 1,564 | 1,466 | 1,550 | +64 | +4.3% | 228,500 |
| 2022/09/02 | 1,535 | 1,536 | 1,470 | 1,486 | -40 | -2.6% | 161,800 |
| 2022/09/01 | 1,579 | 1,579 | 1,524 | 1,526 | -102 | -6.3% | 236,000 |
| 2022/08/31 | 1,630 | 1,632 | 1,613 | 1,628 | -38 | -2.3% | 93,400 |
| 2022/08/30 | 1,648 | 1,669 | 1,632 | 1,666 | +20 | +1.2% | 54,300 |
| 2022/08/29 | 1,655 | 1,666 | 1,634 | 1,646 | -89 | -5.1% | 122,100 |
| 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 |
601～
650
件表示中 / 2155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 | 60,900円 | +10.1% | +25.2% | 4.11% | 10.66倍 | 3.09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 | 29,600円 | +2.8% | +4.5% | 5.07% | 8.50倍 | 1.24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 |
| 東洋テック | 125,900円 | +10.4% | +31.7% | 3.18% | 15.50倍 | 0.61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 |
| ＥＲＩ ＨＤ | 183,000円 | +13.8% | +4.0% | 3.28% | 10.70倍 | 2.47倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| プログリット | 113,400円 | +28.0% | +31.2% | 1.59% | 18.28倍 | 8.02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 |
市場注目の銘柄
チャート関連のコラム
