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 |
|---|---|---|---|---|---|---|---|
| 2020/01/10 | 3,680 | 3,790 | 3,680 | 3,760 | +85 | +2.3% | 59,900 |
| 2020/01/09 | 3,785 | 3,785 | 3,640 | 3,675 | -130 | -3.4% | 122,300 |
| 2020/01/08 | 3,840 | 3,890 | 3,740 | 3,805 | -20 | -0.5% | 67,100 |
| 2020/01/07 | 3,800 | 3,875 | 3,645 | 3,825 | -10 | -0.3% | 183,600 |
| 2020/01/06 | 3,685 | 3,920 | 3,685 | 3,835 | +80 | +2.1% | 281,000 |
| 2019/12/30 | 3,680 | 3,795 | 3,620 | 3,755 | +65 | +1.8% | 71,000 |
| 2019/12/27 | 3,750 | 3,780 | 3,635 | 3,690 | -25 | -0.7% | 85,600 |
| 2019/12/26 | 3,700 | 3,785 | 3,635 | 3,715 | +35 | +1% | 80,100 |
| 2019/12/25 | 3,775 | 3,775 | 3,635 | 3,680 | -165 | -4.3% | 99,800 |
| 2019/12/24 | 3,685 | 3,850 | 3,665 | 3,845 | +170 | +4.6% | 139,200 |
| 2019/12/23 | 3,685 | 3,730 | 3,620 | 3,675 | -10 | -0.3% | 51,100 |
| 2019/12/20 | 3,510 | 3,695 | 3,510 | 3,685 | +190 | +5.4% | 126,800 |
| 2019/12/19 | 3,615 | 3,625 | 3,485 | 3,495 | -105 | -2.9% | 72,000 |
| 2019/12/18 | 3,505 | 3,605 | 3,490 | 3,600 | +80 | +2.3% | 105,700 |
| 2019/12/17 | 3,460 | 3,530 | 3,365 | 3,520 | +125 | +3.7% | 86,400 |
| 2019/12/16 | 3,465 | 3,545 | 3,385 | 3,395 | -90 | -2.6% | 78,500 |
| 2019/12/13 | 3,590 | 3,600 | 3,485 | 3,485 | -105 | -2.9% | 59,500 |
| 2019/12/12 | 3,710 | 3,710 | 3,570 | 3,590 | -140 | -3.8% | 73,800 |
| 2019/12/11 | 3,685 | 3,740 | 3,625 | 3,730 | +90 | +2.5% | 88,300 |
| 2019/12/10 | 3,720 | 3,740 | 3,600 | 3,640 | -150 | -4% | 116,500 |
| 2019/12/09 | 3,810 | 3,875 | 3,755 | 3,790 | -30 | -0.8% | 58,100 |
| 2019/12/06 | 3,775 | 3,830 | 3,730 | 3,820 | +60 | +1.6% | 71,100 |
| 2019/12/05 | 3,900 | 3,935 | 3,745 | 3,760 | -90 | -2.3% | 85,500 |
| 2019/12/04 | 3,805 | 3,875 | 3,790 | 3,850 | -5 | -0.1% | 56,500 |
| 2019/12/03 | 3,775 | 3,895 | 3,770 | 3,855 | +20 | +0.5% | 85,200 |
| 2019/12/02 | 3,710 | 3,860 | 3,700 | 3,835 | +100 | +2.7% | 84,000 |
| 2019/11/29 | 3,675 | 3,810 | 3,665 | 3,735 | +85 | +2.3% | 145,900 |
| 2019/11/28 | 3,595 | 3,670 | 3,590 | 3,650 | +40 | +1.1% | 65,600 |
| 2019/11/27 | 3,575 | 3,625 | 3,475 | 3,610 | +20 | +0.6% | 72,500 |
| 2019/11/26 | 3,640 | 3,710 | 3,585 | 3,590 | -45 | -1.2% | 72,100 |
| 2019/11/25 | 3,475 | 3,660 | 3,475 | 3,635 | +160 | +4.6% | 131,900 |
| 2019/11/22 | 3,410 | 3,530 | 3,390 | 3,475 | +5 | +0.1% | 257,400 |
| 2019/11/21 | 3,595 | 3,605 | 3,470 | 3,470 | -150 | -4.1% | 197,400 |
| 2019/11/20 | 3,675 | 3,690 | 3,485 | 3,620 | -265 | -6.8% | 333,100 |
| 2019/11/19 | 3,705 | 3,920 | 3,685 | 3,885 | +160 | +4.3% | 195,700 |
| 2019/11/18 | 3,610 | 3,755 | 3,570 | 3,725 | +115 | +3.2% | 126,400 |
| 2019/11/15 | 3,655 | 3,675 | 3,515 | 3,610 | -40 | -1.1% | 83,900 |
| 2019/11/14 | 3,670 | 3,795 | 3,500 | 3,650 | +50 | +1.4% | 233,700 |
| 2019/11/13 | 3,380 | 3,635 | 3,375 | 3,600 | +360 | +11.1% | 443,900 |
| 2019/11/12 | 3,280 | 3,320 | 3,210 | 3,240 | +30 | +0.9% | 140,200 |
| 2019/11/11 | 3,150 | 3,305 | 3,135 | 3,210 | +55 | +1.7% | 99,200 |
| 2019/11/08 | 3,250 | 3,285 | 3,145 | 3,155 | -70 | -2.2% | 85,000 |
| 2019/11/07 | 3,230 | 3,290 | 3,155 | 3,225 | -30 | -0.9% | 70,900 |
| 2019/11/06 | 3,230 | 3,270 | 3,130 | 3,255 | +20 | +0.6% | 81,700 |
| 2019/11/05 | 3,300 | 3,305 | 3,200 | 3,235 | -45 | -1.4% | 56,400 |
| 2019/11/01 | 3,165 | 3,305 | 3,120 | 3,280 | +75 | +2.3% | 81,100 |
| 2019/10/31 | 3,095 | 3,300 | 3,095 | 3,205 | +140 | +4.6% | 172,000 |
| 2019/10/30 | 3,100 | 3,255 | 3,030 | 3,065 | -50 | -1.6% | 326,000 |
| 2019/10/29 | 3,350 | 3,390 | 3,080 | 3,115 | -175 | -5.3% | 210,200 |
| 2019/10/28 | 3,290 | 3,320 | 3,235 | 3,290 | +30 | +0.9% | 74,000 |
1151～
1200
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
