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 |
|---|---|---|---|---|---|---|---|
| 2017/10/04 | 2,543.3 | 2,543.3 | 2,383.3 | 2,410 | -130 | -5.1% | 198,000 |
| 2017/10/03 | 2,533.3 | 2,590 | 2,503.3 | 2,540 | +16.7 | +0.7% | 117,600 |
| 2017/10/02 | 2,493.3 | 2,563.3 | 2,493.3 | 2,523.3 | +63.3 | +2.6% | 114,600 |
| 2017/09/29 | 2,423.3 | 2,493.3 | 2,416.7 | 2,460 | -13.3 | -0.5% | 114,600 |
| 2017/09/28 | 2,460 | 2,490 | 2,440 | 2,473.3 | +36.6 | +1.5% | 111,000 |
| 2017/09/27 | 2,330 | 2,466.7 | 2,323.3 | 2,436.7 | +106.7 | +4.6% | 119,400 |
| 2017/09/26 | 2,366.7 | 2,370 | 2,330 | 2,330 | -33.3 | -1.4% | 75,900 |
| 2017/09/25 | 2,396.7 | 2,440 | 2,346.7 | 2,363.3 | +36.6 | +1.6% | 133,500 |
| 2017/09/22 | 2,366.7 | 2,383.3 | 2,273.3 | 2,326.7 | -100 | -4.1% | 159,600 |
| 2017/09/21 | 2,403.3 | 2,453.3 | 2,393.3 | 2,426.7 | +36.7 | +1.5% | 120,300 |
| 2017/09/20 | 2,480 | 2,480 | 2,376.7 | 2,390 | -140 | -5.5% | 227,400 |
| 2017/09/19 | 2,546.7 | 2,580 | 2,510 | 2,530 | +26.7 | +1.1% | 92,100 |
| 2017/09/15 | 2,460 | 2,510 | 2,410 | 2,503.3 | +20 | +0.8% | 213,900 |
| 2017/09/14 | 2,606.7 | 2,610 | 2,463.3 | 2,483.3 | -93.4 | -3.6% | 198,300 |
| 2017/09/13 | 2,690 | 2,690 | 2,570 | 2,576.7 | -96.6 | -3.6% | 221,100 |
| 2017/09/12 | 2,766.7 | 2,776.7 | 2,670 | 2,673.3 | -46.7 | -1.7% | 96,300 |
| 2017/09/11 | 2,693.3 | 2,733.3 | 2,653.3 | 2,720 | +66.7 | +2.5% | 100,200 |
| 2017/09/08 | 2,646.7 | 2,760 | 2,646.7 | 2,653.3 | -36.7 | -1.4% | 162,600 |
| 2017/09/07 | 2,620 | 2,693.3 | 2,606.7 | 2,690 | +120 | +4.7% | 216,300 |
| 2017/09/06 | 2,443.3 | 2,630 | 2,443.3 | 2,570 | +26.7 | +1% | 173,700 |
| 2017/09/05 | 2,653.3 | 2,700 | 2,466.7 | 2,543.3 | -120 | -4.5% | 248,100 |
| 2017/09/04 | 2,846.7 | 2,846.7 | 2,596.7 | 2,663.3 | -156.7 | -5.6% | 448,800 |
| 2017/09/01 | 2,770 | 2,883.3 | 2,736.7 | 2,820 | +90 | +3.3% | 387,300 |
| 2017/08/31 | 2,653.3 | 2,826.7 | 2,653.3 | 2,730 | +56.7 | +2.1% | 346,800 |
| 2017/08/30 | 2,693.3 | 2,760 | 2,633.3 | 2,673.3 | +3.3 | +0.1% | 143,100 |
| 2017/08/29 | 2,623.3 | 2,693.3 | 2,576.7 | 2,670 | +10 | +0.4% | 140,400 |
| 2017/08/28 | 2,613.3 | 2,723.3 | 2,613.3 | 2,660 | +20 | +0.8% | 151,200 |
| 2017/08/25 | 2,623.3 | 2,663.3 | 2,576.7 | 2,640 | +20 | +0.8% | 127,200 |
| 2017/08/24 | 2,636.7 | 2,693.3 | 2,606.7 | 2,620 | -66.7 | -2.5% | 146,700 |
| 2017/08/23 | 2,570 | 2,750 | 2,550 | 2,686.7 | +140 | +5.5% | 287,100 |
| 2017/08/22 | 2,506.7 | 2,593.3 | 2,486.7 | 2,546.7 | -10 | -0.4% | 117,300 |
| 2017/08/21 | 2,740 | 2,743.3 | 2,543.3 | 2,556.7 | -133.3 | -5% | 274,800 |
| 2017/08/18 | 2,650 | 2,760 | 2,600 | 2,690 | +30 | +1.1% | 245,400 |
| 2017/08/17 | 2,700 | 2,776.7 | 2,606.7 | 2,660 | +10 | +0.4% | 398,700 |
| 2017/08/16 | 2,533.3 | 2,656.7 | 2,520 | 2,650 | +170 | +6.9% | 342,900 |
| 2017/08/15 | 2,453.3 | 2,483.3 | 2,360 | 2,480 | +26.7 | +1.1% | 183,600 |
| 2017/08/14 | 2,046.7 | 2,470 | 2,046.7 | 2,453.3 | +316.6 | +14.8% | 491,400 |
| 2017/08/10 | 2,283.3 | 2,353.3 | 2,123.3 | 2,136.7 | -146.6 | -6.4% | 342,900 |
| 2017/08/09 | 2,256.7 | 2,283.3 | 2,206.7 | 2,283.3 | +26.6 | +1.2% | 109,500 |
| 2017/08/08 | 2,290 | 2,350 | 2,233.3 | 2,256.7 | -56.6 | -2.4% | 168,000 |
| 2017/08/07 | 2,343.3 | 2,390 | 2,313.3 | 2,313.3 | +3.3 | +0.1% | 96,300 |
| 2017/08/04 | 2,260 | 2,366.7 | 2,226.7 | 2,310 | -3.3 | -0.1% | 156,900 |
| 2017/08/03 | 2,323.3 | 2,380 | 2,290 | 2,313.3 | -30 | -1.3% | 163,800 |
| 2017/08/02 | 2,303.3 | 2,420 | 2,283.3 | 2,343.3 | +40 | +1.7% | 174,000 |
| 2017/08/01 | 2,430 | 2,430 | 2,190 | 2,303.3 | -93.4 | -3.9% | 315,600 |
| 2017/07/31 | 2,466.7 | 2,513.3 | 2,396.7 | 2,396.7 | -76.6 | -3.1% | 251,400 |
| 2017/07/28 | 2,480 | 2,666.7 | 2,416.7 | 2,473.3 | +110 | +4.7% | 947,700 |
| 2017/07/27 | 2,383.3 | 2,466.7 | 2,363.3 | 2,363.3 | -3.4 | -0.1% | 210,900 |
| 2017/07/26 | 2,443.3 | 2,443.3 | 2,323.3 | 2,366.7 | -50 | -2.1% | 308,700 |
| 2017/07/25 | 2,433.3 | 2,466.7 | 2,376.7 | 2,416.7 | -106.6 | -4.2% | 452,400 |
1701～
1750
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
