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 |
---|---|---|---|---|---|---|---|
2021/06/17 | 1,970 | 2,008 | 1,936 | 2,002 | +15 | +0.8% | 216,200 |
2021/06/16 | 2,066 | 2,066 | 1,983 | 1,987 | -127 | -6% | 250,500 |
2021/06/15 | 2,078 | 2,136 | 2,060 | 2,114 | +29 | +1.4% | 157,100 |
2021/06/14 | 2,133 | 2,167 | 2,065 | 2,085 | -69 | -3.2% | 223,900 |
2021/06/11 | 2,169 | 2,177 | 2,125 | 2,154 | -8 | -0.4% | 150,000 |
2021/06/10 | 2,091 | 2,182 | 2,091 | 2,162 | +50 | +2.4% | 202,900 |
2021/06/09 | 2,052 | 2,139 | 2,040 | 2,112 | +54 | +2.6% | 162,200 |
2021/06/08 | 2,023 | 2,113 | 2,017 | 2,058 | +23 | +1.1% | 183,400 |
2021/06/07 | 1,916 | 2,105 | 1,916 | 2,035 | +120 | +6.3% | 347,400 |
2021/06/04 | 1,953 | 1,963 | 1,883 | 1,915 | -28 | -1.4% | 425,700 |
2021/06/03 | 1,786 | 1,950 | 1,785 | 1,943 | +133 | +7.3% | 1,376,300 |
2021/06/02 | 1,691 | 1,813 | 1,689 | 1,810 | +130 | +7.7% | 201,300 |
2021/06/01 | 1,678 | 1,694 | 1,651 | 1,680 | +17 | +1% | 173,100 |
2021/05/31 | 1,590 | 1,686 | 1,575 | 1,663 | +110 | +7.1% | 496,900 |
2021/05/28 | 1,651 | 1,651 | 1,553 | 1,553 | -143 | -8.4% | 963,200 |
2021/05/27 | 1,659 | 1,710 | 1,645 | 1,696 | +73 | +4.5% | 483,500 |
2021/05/26 | 1,555 | 1,659 | 1,551 | 1,623 | +91 | +5.9% | 422,000 |
2021/05/25 | 1,500 | 1,564 | 1,500 | 1,532 | +21 | +1.4% | 313,300 |
2021/05/24 | 1,500 | 1,548 | 1,500 | 1,511 | -176 | -10.4% | 454,700 |
2021/05/21 | 1,686 | 1,720 | 1,650 | 1,687 | +29 | +1.7% | 68,700 |
2021/05/20 | 1,630 | 1,678 | 1,621 | 1,658 | +68 | +4.3% | 54,800 |
2021/05/19 | 1,563 | 1,619 | 1,563 | 1,590 | +8 | +0.5% | 20,700 |
2021/05/18 | 1,557 | 1,588 | 1,538 | 1,582 | +23 | +1.5% | 43,500 |
2021/05/17 | 1,530 | 1,563 | 1,510 | 1,559 | +30 | +2% | 53,800 |
2021/05/14 | 1,678 | 1,678 | 1,515 | 1,529 | -22 | -1.4% | 156,000 |
2021/05/13 | 1,606 | 1,620 | 1,548 | 1,551 | -77 | -4.7% | 69,700 |
2021/05/12 | 1,625 | 1,670 | 1,619 | 1,628 | +7 | +0.4% | 33,900 |
2021/05/11 | 1,661 | 1,661 | 1,609 | 1,621 | -58 | -3.5% | 51,700 |
2021/05/10 | 1,678 | 1,679 | 1,643 | 1,679 | +30 | +1.8% | 25,100 |
2021/05/07 | 1,666 | 1,692 | 1,640 | 1,649 | -26 | -1.6% | 46,200 |
2021/05/06 | 1,692 | 1,729 | 1,654 | 1,675 | -8 | -0.5% | 44,600 |
2021/04/30 | 1,731 | 1,737 | 1,679 | 1,683 | -83 | -4.7% | 85,200 |
2021/04/28 | 1,741 | 1,787 | 1,726 | 1,766 | -12 | -0.7% | 201,600 |
2021/04/27 | 1,733 | 1,795 | 1,727 | 1,778 | +28 | +1.6% | 89,700 |
2021/04/26 | 1,674 | 1,751 | 1,671 | 1,750 | +98 | +5.9% | 66,000 |
2021/04/23 | 1,658 | 1,680 | 1,633 | 1,652 | -23 | -1.4% | 40,300 |
2021/04/22 | 1,640 | 1,681 | 1,640 | 1,675 | +35 | +2.1% | 35,800 |
2021/04/21 | 1,649 | 1,680 | 1,610 | 1,640 | -34 | -2% | 63,700 |
2021/04/20 | 1,721 | 1,729 | 1,670 | 1,674 | -71 | -4.1% | 69,500 |
2021/04/19 | 1,749 | 1,763 | 1,726 | 1,745 | -21 | -1.2% | 49,400 |
2021/04/16 | 1,799 | 1,807 | 1,758 | 1,766 | -35 | -1.9% | 42,700 |
2021/04/15 | 1,789 | 1,806 | 1,752 | 1,801 | -19 | -1% | 68,300 |
2021/04/14 | 1,785 | 1,829 | 1,733 | 1,820 | +29 | +1.6% | 65,500 |
2021/04/13 | 1,787 | 1,812 | 1,749 | 1,791 | -18 | -1% | 102,200 |
2021/04/12 | 1,816 | 1,877 | 1,780 | 1,809 | +30 | +1.7% | 54,100 |
2021/04/09 | 1,742 | 1,818 | 1,742 | 1,779 | +34 | +1.9% | 68,200 |
2021/04/08 | 1,703 | 1,763 | 1,703 | 1,745 | +44 | +2.6% | 61,600 |
2021/04/07 | 1,675 | 1,710 | 1,640 | 1,701 | +22 | +1.3% | 54,200 |
2021/04/06 | 1,689 | 1,700 | 1,652 | 1,679 | -27 | -1.6% | 35,000 |
2021/04/05 | 1,736 | 1,746 | 1,688 | 1,706 | -57 | -3.2% | 62,800 |
801~
850
件表示中 / 2023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 | 86,200円 | +10.9% | +64.9% | 2.44% | 22.70倍 | 4.08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 |
D I | 230,000円 | +30.2% | - | 4.61% | 25.24倍 | 1.34倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
学究社 | 197,000円 | +5.0% | +8.0% | 4.42% | 10.82倍 | 3.30倍 |
|
東京西部地盤に小中学生向け塾「ena」展開。都立中高一貫校受験に強み。私立受験も強化中 |
ウィルG | 93,800円 | +1.6% | -50.4% | 4.69% | 13.04倍 | 1.22倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
E G | 178,100円 | -3.4% | -3.0% | 1.74% | 17.47倍 | 1.89倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジHDの子会社 |
市場注目の銘柄
チャート関連のコラム