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 |
|---|---|---|---|---|---|---|---|
| 2020/02/26 | 2,698 | 2,770 | 2,612 | 2,661 | -44 | -1.6% | 87,300 |
| 2020/02/25 | 2,677 | 2,770 | 2,677 | 2,705 | -142 | -5% | 121,100 |
| 2020/02/21 | 2,810 | 2,870 | 2,795 | 2,847 | +42 | +1.5% | 130,900 |
| 2020/02/20 | 2,873 | 2,922 | 2,801 | 2,805 | +9 | +0.3% | 196,100 |
| 2020/02/19 | 2,760 | 2,810 | 2,729 | 2,796 | +51 | +1.9% | 143,400 |
| 2020/02/18 | 2,684 | 2,777 | 2,600 | 2,745 | +98 | +3.7% | 279,800 |
| 2020/02/17 | 2,683 | 2,769 | 2,621 | 2,647 | -16 | -0.6% | 272,800 |
| 2020/02/14 | 3,015 | 3,025 | 2,647 | 2,663 | -512 | -16.1% | 677,300 |
| 2020/02/13 | 3,300 | 3,305 | 3,175 | 3,175 | -700 | -18.1% | 216,700 |
| 2020/02/12 | 3,820 | 3,905 | 3,795 | 3,875 | +70 | +1.8% | 77,000 |
| 2020/02/10 | 3,840 | 3,895 | 3,780 | 3,805 | +15 | +0.4% | 61,600 |
| 2020/02/07 | 3,820 | 3,890 | 3,785 | 3,790 | +15 | +0.4% | 73,200 |
| 2020/02/06 | 3,810 | 3,815 | 3,755 | 3,775 | +50 | +1.3% | 44,100 |
| 2020/02/05 | 3,720 | 3,765 | 3,690 | 3,725 | +5 | +0.1% | 46,800 |
| 2020/02/04 | 3,745 | 3,765 | 3,680 | 3,720 | ±0 | ±0% | 35,700 |
| 2020/02/03 | 3,520 | 3,780 | 3,495 | 3,720 | +65 | +1.8% | 89,100 |
| 2020/01/31 | 3,600 | 3,720 | 3,600 | 3,655 | +100 | +2.8% | 49,600 |
| 2020/01/30 | 3,700 | 3,755 | 3,545 | 3,555 | -205 | -5.5% | 109,300 |
| 2020/01/29 | 3,815 | 3,850 | 3,740 | 3,760 | -55 | -1.4% | 40,700 |
| 2020/01/28 | 3,700 | 3,840 | 3,660 | 3,815 | +50 | +1.3% | 50,900 |
| 2020/01/27 | 3,785 | 3,860 | 3,765 | 3,765 | -85 | -2.2% | 39,900 |
| 2020/01/24 | 3,850 | 3,920 | 3,785 | 3,850 | -15 | -0.4% | 67,700 |
| 2020/01/23 | 3,830 | 3,930 | 3,750 | 3,865 | -10 | -0.3% | 69,400 |
| 2020/01/22 | 3,915 | 3,985 | 3,875 | 3,875 | -65 | -1.6% | 61,400 |
| 2020/01/21 | 3,995 | 4,005 | 3,890 | 3,940 | -55 | -1.4% | 55,200 |
| 2020/01/20 | 4,025 | 4,105 | 3,975 | 3,995 | +15 | +0.4% | 72,900 |
| 2020/01/17 | 4,085 | 4,095 | 3,915 | 3,980 | -120 | -2.9% | 146,700 |
| 2020/01/16 | 3,980 | 4,140 | 3,980 | 4,100 | +160 | +4.1% | 180,700 |
| 2020/01/15 | 3,900 | 3,950 | 3,795 | 3,940 | +80 | +2.1% | 89,800 |
| 2020/01/14 | 3,820 | 3,910 | 3,780 | 3,860 | +100 | +2.7% | 70,400 |
| 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 |
1301～
1350
件表示中 / 2203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 | 64,800円 | +10.1% | +25.2% | 4.78% | 11.34倍 | 3.29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 |
| ワシントンホテル | 128,900円 | +7.3% | +16.2% | 1.71% | 7.71倍 | 1.64倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
| Ｌクリエイト | 124,700円 | +45.0% | +47.2% | 0.00% | 17.23倍 | 9.62倍 |
|
女性用フィットネススタジオを展開。小規模グループレッスンで多店舗・ローコスト運営を実現 |
| ＦＣＥ | 71,700円 | +14.9% | +29.6% | 0.98% | 25.04倍 | 4.39倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
| ＴＯＷ | 31,500円 | +2.8% | +4.5% | 4.76% | 9.04倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム
