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 |
|---|---|---|---|---|---|---|---|
| 2017/03/16 | 1,163.3 | 1,177.8 | 1,158.9 | 1,176.7 | +13.4 | +1.2% | 37,800 |
| 2017/03/15 | 1,198.9 | 1,208.9 | 1,145.6 | 1,163.3 | -40 | -3.3% | 63,000 |
| 2017/03/14 | 1,152.2 | 1,203.3 | 1,133.3 | 1,203.3 | +50 | +4.3% | 99,000 |
| 2017/03/13 | 1,248.9 | 1,248.9 | 1,152.2 | 1,153.3 | -86.7 | -7% | 189,900 |
| 2017/03/10 | 1,265.6 | 1,265.6 | 1,230 | 1,240 | +7.8 | +0.6% | 128,700 |
| 2017/03/09 | 1,198.9 | 1,241.1 | 1,188.9 | 1,232.2 | +36.6 | +3.1% | 149,400 |
| 2017/03/08 | 1,208.9 | 1,263.3 | 1,188.9 | 1,195.6 | -20 | -1.6% | 362,700 |
| 2017/03/07 | 1,185.6 | 1,215.6 | 1,175.6 | 1,215.6 | +54.5 | +4.7% | 255,600 |
| 2017/03/06 | 1,200 | 1,201.1 | 1,161.1 | 1,161.1 | -5.6 | -0.5% | 99,000 |
| 2017/03/03 | 1,122.2 | 1,176.7 | 1,122.2 | 1,166.7 | +38.9 | +3.4% | 217,800 |
| 2017/03/02 | 1,103.3 | 1,138.9 | 1,095.6 | 1,127.8 | +32.2 | +2.9% | 273,600 |
| 2017/03/01 | 1,096.7 | 1,104.4 | 1,082.2 | 1,095.6 | +1.2 | +0.1% | 106,200 |
| 2017/02/28 | 1,083.3 | 1,100 | 1,080 | 1,094.4 | +8.8 | +0.8% | 114,300 |
| 2017/02/27 | 1,095.6 | 1,103.3 | 1,083.3 | 1,085.6 | -2.2 | -0.2% | 135,900 |
| 2017/02/24 | 1,083.3 | 1,092.2 | 1,077.8 | 1,087.8 | +4.5 | +0.4% | 100,800 |
| 2017/02/23 | 1,063.3 | 1,086.7 | 1,055.6 | 1,083.3 | -1.1 | -0.1% | 140,400 |
| 2017/02/22 | 1,062.2 | 1,084.4 | 1,061.1 | 1,084.4 | +23.3 | +2.2% | 193,500 |
| 2017/02/21 | 1,057.8 | 1,063.3 | 1,035.6 | 1,061.1 | +15.5 | +1.5% | 189,900 |
| 2017/02/20 | 1,033.3 | 1,058.9 | 1,028.9 | 1,045.6 | +24.5 | +2.4% | 225,900 |
| 2017/02/17 | 1,000 | 1,034.4 | 1,000 | 1,021.1 | +21.1 | +2.1% | 235,800 |
| 2017/02/16 | 1,001.1 | 1,023.3 | 1,000 | 1,000 | -3.3 | -0.3% | 167,400 |
| 2017/02/15 | 1,002.2 | 1,023.3 | 1,002.2 | 1,003.3 | -5.6 | -0.6% | 109,800 |
| 2017/02/14 | 1,023.3 | 1,034.4 | 1,005.6 | 1,008.9 | -20 | -1.9% | 270,900 |
| 2017/02/13 | 1,035.6 | 1,068.9 | 1,028.9 | 1,028.9 | -7.8 | -0.8% | 258,300 |
| 2017/02/10 | 1,042.2 | 1,045.6 | 1,018.9 | 1,036.7 | -4.4 | -0.4% | 249,300 |
| 2017/02/09 | 1,084.4 | 1,087.8 | 1,038.9 | 1,041.1 | -35.6 | -3.3% | 422,100 |
| 2017/02/08 | 1,066.7 | 1,116.7 | 1,066.7 | 1,076.7 | +14.5 | +1.4% | 516,600 |
| 2017/02/07 | 1,114.4 | 1,158.9 | 1,050 | 1,062.2 | -151.1 | -12.5% | 1,415,700 |
| 2017/02/06 | 1,190 | 1,246.7 | 1,166.7 | 1,213.3 | +46.6 | +4% | 311,400 |
| 2017/02/03 | 1,181.1 | 1,216.7 | 1,161.1 | 1,166.7 | +7.8 | +0.7% | 207,900 |
| 2017/02/02 | 1,185.6 | 1,193.3 | 1,152.2 | 1,158.9 | -20 | -1.7% | 113,400 |
| 2017/02/01 | 1,212.2 | 1,222.2 | 1,176.7 | 1,178.9 | -54.4 | -4.4% | 163,800 |
| 2017/01/31 | 1,166.7 | 1,270 | 1,166.7 | 1,233.3 | +51.1 | +4.3% | 392,400 |
| 2017/01/30 | 1,153.3 | 1,188.9 | 1,144.4 | 1,182.2 | +30 | +2.6% | 66,600 |
| 2017/01/27 | 1,156.7 | 1,172.2 | 1,151.1 | 1,152.2 | -17.8 | -1.5% | 72,000 |
| 2017/01/26 | 1,183.3 | 1,186.7 | 1,166.7 | 1,170 | -13.3 | -1.1% | 42,300 |
| 2017/01/25 | 1,157.8 | 1,193.3 | 1,157.8 | 1,183.3 | +15.5 | +1.3% | 61,200 |
| 2017/01/24 | 1,136.7 | 1,201.1 | 1,136.7 | 1,167.8 | +10 | +0.9% | 124,200 |
| 2017/01/23 | 1,106.7 | 1,157.8 | 1,105.6 | 1,157.8 | +44.5 | +4% | 74,700 |
| 2017/01/20 | 1,116.7 | 1,121.1 | 1,103.3 | 1,113.3 | -4.5 | -0.4% | 60,300 |
| 2017/01/19 | 1,124.4 | 1,132.2 | 1,111.1 | 1,117.8 | -2.2 | -0.2% | 20,700 |
| 2017/01/18 | 1,101.1 | 1,132.2 | 1,101.1 | 1,120 | +10 | +0.9% | 72,000 |
| 2017/01/17 | 1,131.1 | 1,137.8 | 1,108.9 | 1,110 | -26.7 | -2.3% | 172,800 |
| 2017/01/16 | 1,174.4 | 1,186.7 | 1,136.7 | 1,136.7 | -67.7 | -5.6% | 200,700 |
| 2017/01/13 | 1,188.9 | 1,211.1 | 1,170 | 1,204.4 | +16.6 | +1.4% | 207,900 |
| 2017/01/12 | 1,141.1 | 1,187.8 | 1,100 | 1,187.8 | +60 | +5.3% | 221,400 |
| 2017/01/11 | 1,151.1 | 1,157.8 | 1,123.3 | 1,127.8 | -23.3 | -2% | 126,000 |
| 2017/01/10 | 1,104.4 | 1,174.4 | 1,096.7 | 1,151.1 | +57.8 | +5.3% | 270,900 |
| 2017/01/06 | 1,093.3 | 1,111.1 | 1,086.7 | 1,093.3 | -11.1 | -1% | 73,800 |
| 2017/01/05 | 1,074.4 | 1,113.3 | 1,074.4 | 1,104.4 | +18.8 | +1.7% | 135,900 |
1751～
1800
件表示中 / 1936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 | 60,300円 | +25.1% | +49.2% | 2.49% | 16.75倍 | 2.97倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」運営。組織改善ツール「Ｗｅｖｏｘ」、プロバスケも |
| フロンティアＭ | 129,300円 | +29.7% | +26.8% | 3.94% | 15.19倍 | 4.11倍 |
|
経営コンサルやＭ＆Ａ助言、再生支援を展開。投資事業を育成。持分に仏Ｍ＆Ａ助言会社 |
| ＣＬＨＤ | 143,500円 | +14.2% | +58.4% | 1.88% | 16.21倍 | 1.74倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
| ＮｅｘＴｏｎｅ | 172,500円 | +48.9% | +51.3% | 0.00% | 28.03倍 | 4.15倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| シンメンテＨＤ | 138,900円 | +8.1% | +3.3% | 2.02% | 15.78倍 | 3.78倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
市場注目の銘柄
チャート関連のコラム
