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 |
|---|---|---|---|---|---|---|---|
| 2018/02/02 | 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 |
| 2017/12/06 | 2,373.3 | 2,463.3 | 2,343.3 | 2,406.7 | -30 | -1.2% | 264,000 |
| 2017/12/05 | 2,356.7 | 2,446.7 | 2,283.3 | 2,436.7 | +113.4 | +4.9% | 242,700 |
| 2017/12/04 | 2,326.7 | 2,436.7 | 2,306.7 | 2,323.3 | +10 | +0.4% | 252,900 |
| 2017/12/01 | 2,323.3 | 2,336.7 | 2,250 | 2,313.3 | +16.6 | +0.7% | 108,600 |
| 2017/11/30 | 2,340 | 2,340 | 2,206.7 | 2,296.7 | -33.3 | -1.4% | 168,000 |
| 2017/11/29 | 2,356.7 | 2,356.7 | 2,270 | 2,330 | +6.7 | +0.3% | 212,400 |
| 2017/11/28 | 2,263.3 | 2,340 | 2,203.3 | 2,323.3 | +60 | +2.7% | 282,600 |
| 2017/11/27 | 2,250 | 2,290 | 2,233.3 | 2,263.3 | +73.3 | +3.3% | 253,800 |
| 2017/11/24 | 2,110 | 2,200 | 2,093.3 | 2,190 | +106.7 | +5.1% | 245,400 |
| 2017/11/22 | 2,010 | 2,123.3 | 2,003.3 | 2,083.3 | +140 | +7.2% | 201,000 |
| 2017/11/21 | 1,936.7 | 2,006.7 | 1,936.7 | 1,943.3 | -10 | -0.5% | 168,600 |
| 2017/11/20 | 2,076.7 | 2,076.7 | 1,950 | 1,953.3 | -123.4 | -5.9% | 201,300 |
1801～
1850
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 | 66,700円 | +10.1% | +25.2% | 4.65% | 11.67倍 | 3.39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 | 130,200円 | +7.3% | +16.2% | 1.69% | 7.79倍 | 1.66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 | 124,800円 | +45.0% | +47.2% | 0.00% | 17.24倍 | 9.63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 | 71,300円 | +14.9% | +29.6% | 0.98% | 24.90倍 | 4.37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 | 31,800円 | +2.8% | +4.5% | 4.72% | 9.13倍 | 1.33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
