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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,303.3 | 4,310 | 3,883.3 | 3,916.7 | -480 | -10.9% | 583,500 |
| 2018/02/20 | 4,563.3 | 4,566.7 | 4,353.3 | 4,396.7 | -186.6 | -4.1% | 234,300 |
| 2018/02/19 | 4,256.7 | 4,596.7 | 4,213.3 | 4,583.3 | +383.3 | +9.1% | 273,900 |
| 2018/02/16 | 3,973.3 | 4,250 | 3,896.7 | 4,200 | +280 | +7.1% | 294,900 |
| 2018/02/15 | 3,703.3 | 3,993.3 | 3,603.3 | 3,920 | +143.3 | +3.8% | 353,700 |
| 2018/02/14 | 3,626.7 | 3,843.3 | 3,486.7 | 3,776.7 | +343.4 | +10% | 433,500 |
| 2018/02/13 | 3,580 | 3,600 | 3,320 | 3,433.3 | -70 | -2% | 186,300 |
| 2018/02/09 | 3,280 | 3,540 | 3,236.7 | 3,503.3 | +73.3 | +2.1% | 110,100 |
| 2018/02/08 | 3,400 | 3,516.7 | 3,333.3 | 3,430 | +120 | +3.6% | 104,100 |
| 2018/02/07 | 3,433.3 | 3,466.7 | 3,280 | 3,310 | +30 | +0.9% | 85,200 |
| 2018/02/06 | 3,200 | 3,433.3 | 3,090 | 3,280 | -370 | -10.1% | 256,200 |
| 2018/02/05 | 3,660 | 3,720 | 3,576.7 | 3,650 | -123.3 | -3.3% | 258,900 |
| 2018/02/02 | 3,783.3 | 3,846.7 | 3,693.3 | 3,773.3 | -3.4 | -0.1% | 97,200 |
| 2018/02/01 | 3,713.3 | 3,860 | 3,680 | 3,776.7 | +86.7 | +2.3% | 160,800 |
| 2018/01/31 | 3,716.7 | 3,800 | 3,673.3 | 3,690 | -90 | -2.4% | 102,900 |
| 2018/01/30 | 3,676.7 | 3,783.3 | 3,660 | 3,780 | +90 | +2.4% | 117,600 |
| 2018/01/29 | 3,716.7 | 3,786.7 | 3,656.7 | 3,690 | +20 | +0.5% | 63,900 |
| 2018/01/26 | 3,710 | 3,753.3 | 3,600 | 3,670 | -43.3 | -1.2% | 170,400 |
| 2018/01/25 | 3,653.3 | 3,746.7 | 3,626.7 | 3,713.3 | +113.3 | +3.1% | 251,100 |
| 2018/01/24 | 3,450 | 3,626.7 | 3,450 | 3,600 | +123.3 | +3.5% | 133,500 |
| 2018/01/23 | 3,416.7 | 3,626.7 | 3,410 | 3,476.7 | +60 | +1.8% | 195,900 |
| 2018/01/22 | 3,333.3 | 3,470 | 3,333.3 | 3,416.7 | +33.4 | +1% | 105,000 |
| 2018/01/19 | 3,256.7 | 3,410 | 3,256.7 | 3,383.3 | +80 | +2.4% | 142,200 |
| 2018/01/18 | 3,346.7 | 3,430 | 3,280 | 3,303.3 | -106.7 | -3.1% | 210,600 |
| 2018/01/17 | 3,473.3 | 3,550 | 3,320 | 3,410 | -60 | -1.7% | 199,200 |
| 2018/01/16 | 3,886.7 | 3,920 | 3,300 | 3,470 | -376.7 | -9.8% | 464,400 |
| 2018/01/15 | 3,533.3 | 3,966.7 | 3,506.7 | 3,846.7 | +353.4 | +10.1% | 265,800 |
| 2018/01/12 | 3,436.7 | 3,530 | 3,436.7 | 3,493.3 | +20 | +0.6% | 98,400 |
| 2018/01/11 | 3,300 | 3,593.3 | 3,300 | 3,473.3 | +190 | +5.8% | 302,400 |
| 2018/01/10 | 3,306.7 | 3,393.3 | 3,280 | 3,283.3 | -43.4 | -1.3% | 81,900 |
| 2018/01/09 | 3,306.7 | 3,376.7 | 3,193.3 | 3,326.7 | +40 | +1.2% | 174,900 |
| 2018/01/05 | 3,400 | 3,433.3 | 3,280 | 3,286.7 | -130 | -3.8% | 178,200 |
| 2018/01/04 | 3,150 | 3,440 | 3,143.3 | 3,416.7 | +293.4 | +9.4% | 293,700 |
| 2017/12/29 | 3,200 | 3,233.3 | 3,110 | 3,123.3 | -73.4 | -2.3% | 167,100 |
| 2017/12/28 | 3,156.7 | 3,220 | 3,120 | 3,196.7 | +90 | +2.9% | 303,300 |
| 2017/12/27 | 3,100 | 3,143.3 | 2,973.3 | 3,106.7 | +103.4 | +3.4% | 391,800 |
| 2017/12/26 | 2,816.7 | 3,090 | 2,800 | 3,003.3 | +216.6 | +7.8% | 361,200 |
| 2017/12/25 | 2,740 | 2,793.3 | 2,686.7 | 2,786.7 | +53.4 | +2% | 111,600 |
| 2017/12/22 | 2,733.3 | 2,753.3 | 2,646.7 | 2,733.3 | +46.6 | +1.7% | 163,800 |
| 2017/12/21 | 2,603.3 | 2,686.7 | 2,603.3 | 2,686.7 | +110 | +4.3% | 157,800 |
| 2017/12/20 | 2,596.7 | 2,643.3 | 2,486.7 | 2,576.7 | -43.3 | -1.7% | 178,500 |
| 2017/12/19 | 2,516.7 | 2,650 | 2,510 | 2,620 | +90 | +3.6% | 169,500 |
| 2017/12/18 | 2,550 | 2,583.3 | 2,493.3 | 2,530 | +30 | +1.2% | 207,000 |
| 2017/12/15 | 2,456.7 | 2,500 | 2,420 | 2,500 | +76.7 | +3.2% | 108,600 |
| 2017/12/14 | 2,423.3 | 2,536.7 | 2,406.7 | 2,423.3 | -6.7 | -0.3% | 239,400 |
| 2017/12/13 | 2,380 | 2,430 | 2,376.7 | 2,430 | +43.3 | +1.8% | 114,300 |
| 2017/12/12 | 2,370 | 2,430 | 2,370 | 2,386.7 | -3.3 | -0.1% | 108,000 |
| 2017/12/11 | 2,410 | 2,433.3 | 2,316.7 | 2,390 | -20 | -0.8% | 189,900 |
| 2017/12/08 | 2,446.7 | 2,453.3 | 2,383.3 | 2,410 | -16.7 | -0.7% | 117,900 |
| 2017/12/07 | 2,420 | 2,440 | 2,353.3 | 2,426.7 | +20 | +0.8% | 177,900 |
1651～
1700
件表示中 / 2065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 | 83,200円 | +10.1% | +25.2% | 3.00% | 14.82倍 | 4.30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 |
| タカミヤ | 43,200円 | +12.2% | -10.1% | 3.70% | 9.97倍 | 0.91倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| ウィザス | 197,800円 | +3.0% | +12.7% | 3.03% | 14.91倍 | 2.98倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| 明光ネット | 71,800円 | +1.9% | +0.6% | 3.62% | 27.85倍 | 1.66倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
| ポラリスＨＤ | 15,500円 | -10.9% | -49.6% | 1.94% | 13.47倍 | 2.38倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
市場注目の銘柄
チャート関連のコラム
