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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 3,975 | 4,140 | 3,950 | 4,050 | +110 | +2.8% | 60,000 |
| 2018/04/06 | 3,940 | 4,010 | 3,930 | 3,940 | -30 | -0.8% | 23,100 |
| 2018/04/05 | 4,100 | 4,175 | 3,945 | 3,970 | -50 | -1.2% | 113,500 |
| 2018/04/04 | 4,100 | 4,130 | 4,010 | 4,020 | -50 | -1.2% | 52,100 |
| 2018/04/03 | 3,920 | 4,090 | 3,920 | 4,070 | +60 | +1.5% | 44,800 |
| 2018/04/02 | 4,100 | 4,140 | 4,000 | 4,010 | -25 | -0.6% | 93,700 |
| 2018/03/30 | 4,000 | 4,095 | 3,910 | 4,035 | +50 | +1.3% | 107,700 |
| 2018/03/29 | 3,915 | 4,035 | 3,900 | 3,985 | +115 | +3% | 106,700 |
| 2018/03/28 | 3,800 | 3,880 | 3,795 | 3,870 | +76.7 | +2% | 57,400 |
| 2018/03/27 | 3,933.3 | 3,933.3 | 3,713.3 | 3,793.3 | -100 | -2.6% | 100,200 |
| 2018/03/26 | 3,673.3 | 3,893.3 | 3,623.3 | 3,893.3 | +206.6 | +5.6% | 84,900 |
| 2018/03/23 | 3,623.3 | 3,716.7 | 3,623.3 | 3,686.7 | -36.6 | -1% | 99,900 |
| 2018/03/22 | 3,666.7 | 3,766.7 | 3,660 | 3,723.3 | +190 | +5.4% | 124,200 |
| 2018/03/20 | 3,320 | 3,593.3 | 3,310 | 3,533.3 | +113.3 | +3.3% | 88,200 |
| 2018/03/19 | 3,556.7 | 3,556.7 | 3,306.7 | 3,420 | -213.3 | -5.9% | 104,100 |
| 2018/03/16 | 3,720 | 3,723.3 | 3,556.7 | 3,633.3 | -86.7 | -2.3% | 100,800 |
| 2018/03/15 | 3,690 | 3,760 | 3,690 | 3,720 | +13.3 | +0.4% | 58,200 |
| 2018/03/14 | 3,670 | 3,743.3 | 3,633.3 | 3,706.7 | -10 | -0.3% | 114,600 |
| 2018/03/13 | 3,676.7 | 3,886.7 | 3,676.7 | 3,716.7 | -3.3 | -0.1% | 131,700 |
| 2018/03/12 | 3,800 | 3,800 | 3,666.7 | 3,720 | -6.7 | -0.2% | 64,200 |
| 2018/03/09 | 3,896.7 | 3,896.7 | 3,703.3 | 3,726.7 | -96.6 | -2.5% | 64,800 |
| 2018/03/08 | 3,703.3 | 3,826.7 | 3,673.3 | 3,823.3 | +143.3 | +3.9% | 60,000 |
| 2018/03/07 | 3,753.3 | 3,813.3 | 3,673.3 | 3,680 | -83.3 | -2.2% | 70,500 |
| 2018/03/06 | 3,743.3 | 3,840 | 3,703.3 | 3,763.3 | +150 | +4.2% | 87,600 |
| 2018/03/05 | 3,996.7 | 3,996.7 | 3,610 | 3,613.3 | -323.4 | -8.2% | 195,600 |
| 2018/03/02 | 3,900 | 3,973.3 | 3,856.7 | 3,936.7 | -73.3 | -1.8% | 102,000 |
| 2018/03/01 | 3,900 | 4,016.7 | 3,860 | 4,010 | +140 | +3.6% | 202,500 |
| 2018/02/28 | 3,780 | 4,050 | 3,750 | 3,870 | +166.7 | +4.5% | 328,800 |
| 2018/02/27 | 3,743.3 | 3,823.3 | 3,666.7 | 3,703.3 | -60 | -1.6% | 135,300 |
| 2018/02/26 | 3,850 | 3,913.3 | 3,740 | 3,763.3 | -86.7 | -2.3% | 139,800 |
| 2018/02/23 | 3,793.3 | 3,930 | 3,706.7 | 3,850 | +56.7 | +1.5% | 233,700 |
| 2018/02/22 | 3,910 | 3,910 | 3,736.7 | 3,793.3 | -123.4 | -3.2% | 327,900 |
| 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 |
1801～
1850
件表示中 / 2247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 | 78,100円 | +0.8% | +8.2% | 3.97% | 15.65倍 | 3.96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 |
| ＮｅｘＴｏｎｅ | 187,700円 | +18.5% | +75.1% | 1.07% | 15.28倍 | 3.85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 |
| ＭＩＣ | 260,900円 | +12.4% | +31.5% | 1.42% | 21.30倍 | 2.24倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| 要興業 | 115,400円 | +3.6% | +0.9% | 2.43% | 11.89倍 | 0.94倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
| ＴＯＷ | 37,100円 | +5.7% | +2.6% | 4.93% | 10.14倍 | 1.54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
