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 |
---|---|---|---|---|---|---|---|
2020/08/24 | 3,230 | 3,345 | 3,220 | 3,335 | +150 | +4.7% | 49,600 |
2020/08/21 | 3,150 | 3,200 | 3,105 | 3,185 | +65 | +2.1% | 40,200 |
2020/08/20 | 3,275 | 3,275 | 3,100 | 3,120 | -155 | -4.7% | 64,400 |
2020/08/19 | 3,360 | 3,430 | 3,250 | 3,275 | -80 | -2.4% | 33,500 |
2020/08/18 | 3,280 | 3,380 | 3,255 | 3,355 | +110 | +3.4% | 84,400 |
2020/08/17 | 3,380 | 3,390 | 3,225 | 3,245 | -190 | -5.5% | 143,100 |
2020/08/14 | 3,350 | 3,490 | 3,290 | 3,435 | ±0 | ±0% | 221,500 |
2020/08/13 | 3,315 | 3,435 | 3,275 | 3,435 | +504 | +17.2% | 294,400 |
2020/08/12 | 2,956 | 2,956 | 2,880 | 2,931 | -58 | -1.9% | 82,300 |
2020/08/11 | 2,934 | 2,992 | 2,816 | 2,989 | +86 | +3% | 94,000 |
2020/08/07 | 2,850 | 2,906 | 2,843 | 2,903 | +34 | +1.2% | 38,200 |
2020/08/06 | 2,850 | 2,935 | 2,833 | 2,869 | +32 | +1.1% | 42,000 |
2020/08/05 | 2,717 | 2,845 | 2,717 | 2,837 | +131 | +4.8% | 42,200 |
2020/08/04 | 2,717 | 2,750 | 2,677 | 2,706 | +23 | +0.9% | 41,000 |
2020/08/03 | 2,600 | 2,683 | 2,574 | 2,683 | +49 | +1.9% | 31,900 |
2020/07/31 | 2,750 | 2,797 | 2,629 | 2,634 | -116 | -4.2% | 75,800 |
2020/07/30 | 2,709 | 2,753 | 2,709 | 2,750 | +41 | +1.5% | 68,700 |
2020/07/29 | 2,770 | 2,770 | 2,673 | 2,709 | -60 | -2.2% | 38,300 |
2020/07/28 | 2,780 | 2,845 | 2,756 | 2,769 | -11 | -0.4% | 41,100 |
2020/07/27 | 2,829 | 2,869 | 2,748 | 2,780 | -70 | -2.5% | 42,900 |
2020/07/22 | 2,858 | 2,878 | 2,800 | 2,850 | -8 | -0.3% | 28,400 |
2020/07/21 | 2,816 | 2,862 | 2,785 | 2,858 | +30 | +1.1% | 70,200 |
2020/07/20 | 2,895 | 2,895 | 2,792 | 2,828 | -67 | -2.3% | 45,300 |
2020/07/17 | 2,988 | 3,000 | 2,889 | 2,895 | -93 | -3.1% | 32,600 |
2020/07/16 | 3,000 | 3,085 | 2,981 | 2,988 | +32 | +1.1% | 73,300 |
2020/07/15 | 2,945 | 2,974 | 2,902 | 2,956 | +33 | +1.1% | 57,600 |
2020/07/14 | 2,984 | 2,994 | 2,878 | 2,923 | -112 | -3.7% | 82,300 |
2020/07/13 | 2,967 | 3,045 | 2,912 | 3,035 | +68 | +2.3% | 44,300 |
2020/07/10 | 3,000 | 3,020 | 2,959 | 2,967 | -43 | -1.4% | 53,000 |
2020/07/09 | 3,085 | 3,135 | 3,005 | 3,010 | -95 | -3.1% | 48,300 |
2020/07/08 | 3,170 | 3,195 | 3,105 | 3,105 | -70 | -2.2% | 35,000 |
2020/07/07 | 3,105 | 3,185 | 3,085 | 3,175 | +40 | +1.3% | 50,000 |
2020/07/06 | 3,085 | 3,150 | 3,025 | 3,135 | +50 | +1.6% | 50,000 |
2020/07/03 | 3,050 | 3,105 | 3,000 | 3,085 | +65 | +2.2% | 52,300 |
2020/07/02 | 3,050 | 3,095 | 2,956 | 3,020 | -10 | -0.3% | 77,100 |
2020/07/01 | 3,100 | 3,135 | 3,010 | 3,030 | -110 | -3.5% | 46,700 |
2020/06/30 | 3,150 | 3,240 | 3,085 | 3,140 | +25 | +0.8% | 98,700 |
2020/06/29 | 3,115 | 3,155 | 3,060 | 3,115 | -70 | -2.2% | 93,200 |
2020/06/26 | 3,255 | 3,255 | 3,115 | 3,185 | -70 | -2.2% | 103,700 |
2020/06/25 | 3,185 | 3,265 | 3,135 | 3,255 | +15 | +0.5% | 90,800 |
2020/06/24 | 3,305 | 3,360 | 3,210 | 3,240 | -65 | -2% | 69,700 |
2020/06/23 | 3,370 | 3,385 | 3,250 | 3,305 | -90 | -2.7% | 152,600 |
2020/06/22 | 3,240 | 3,465 | 3,225 | 3,395 | +150 | +4.6% | 132,400 |
2020/06/19 | 3,315 | 3,320 | 3,185 | 3,245 | -140 | -4.1% | 145,300 |
2020/06/18 | 3,295 | 3,395 | 3,295 | 3,385 | +70 | +2.1% | 69,100 |
2020/06/17 | 3,370 | 3,375 | 3,275 | 3,315 | -105 | -3.1% | 88,600 |
2020/06/16 | 3,305 | 3,485 | 3,305 | 3,420 | +255 | +8.1% | 107,900 |
2020/06/15 | 3,330 | 3,330 | 3,160 | 3,165 | -95 | -2.9% | 77,000 |
2020/06/12 | 3,210 | 3,360 | 3,185 | 3,260 | -90 | -2.7% | 86,100 |
2020/06/11 | 3,400 | 3,450 | 3,345 | 3,350 | -65 | -1.9% | 43,800 |
1001~
1050
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