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 |
|---|---|---|---|---|---|---|---|
| 2017/01/19 | 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 |
| 2017/01/04 | 1,105.6 | 1,116.7 | 1,082.2 | 1,085.6 | -13.3 | -1.2% | 75,600 |
| 2016/12/30 | 1,078.9 | 1,112.2 | 1,078.9 | 1,098.9 | +8.9 | +0.8% | 68,400 |
| 2016/12/29 | 1,108.9 | 1,111.1 | 1,083.3 | 1,090 | -36.7 | -3.3% | 84,600 |
| 2016/12/28 | 1,093.3 | 1,132.2 | 1,087.8 | 1,126.7 | +45.6 | +4.2% | 150,300 |
| 2016/12/27 | 1,094.4 | 1,094.4 | 1,068.9 | 1,081.1 | +3.3 | +0.3% | 110,700 |
| 2016/12/26 | 1,074.4 | 1,087.8 | 1,054.4 | 1,077.8 | +20 | +1.9% | 95,400 |
| 2016/12/22 | 1,087.8 | 1,088.9 | 1,038.9 | 1,057.8 | -26.6 | -2.5% | 192,600 |
| 2016/12/21 | 1,081.1 | 1,115.6 | 1,081.1 | 1,084.4 | +1.1 | +0.1% | 100,800 |
| 2016/12/20 | 1,081.1 | 1,093.3 | 1,071.1 | 1,083.3 | +3.3 | +0.3% | 92,700 |
| 2016/12/19 | 1,093.3 | 1,093.3 | 1,070 | 1,080 | +1.1 | +0.1% | 116,100 |
| 2016/12/16 | 1,113.3 | 1,123.3 | 1,078.9 | 1,078.9 | -46.7 | -4.1% | 167,400 |
| 2016/12/15 | 1,116.7 | 1,125.6 | 1,093.3 | 1,125.6 | +3.4 | +0.3% | 157,500 |
| 2016/12/14 | 1,151.1 | 1,164.4 | 1,110 | 1,122.2 | -16.7 | -1.5% | 212,400 |
| 2016/12/13 | 1,124.4 | 1,153.3 | 1,111.1 | 1,138.9 | +3.3 | +0.3% | 136,800 |
| 2016/12/12 | 1,110 | 1,150 | 1,103.3 | 1,135.6 | +42.3 | +3.9% | 187,200 |
| 2016/12/09 | 1,084.4 | 1,110 | 1,083.3 | 1,093.3 | -17.8 | -1.6% | 179,100 |
| 2016/12/08 | 1,145.6 | 1,157.8 | 1,101.1 | 1,111.1 | -46.7 | -4% | 184,500 |
| 2016/12/07 | 1,140 | 1,161.1 | 1,124.4 | 1,157.8 | +31.1 | +2.8% | 121,500 |
| 2016/12/06 | 1,165.6 | 1,176.7 | 1,122.2 | 1,126.7 | -40 | -3.4% | 216,900 |
| 2016/12/05 | 1,208.9 | 1,228.9 | 1,160 | 1,166.7 | -50 | -4.1% | 159,300 |
| 2016/12/02 | 1,266.7 | 1,316.7 | 1,192.2 | 1,216.7 | -33.3 | -2.7% | 698,400 |
| 2016/12/01 | 1,152.2 | 1,250 | 1,135.6 | 1,250 | +103.3 | +9% | 497,700 |
| 2016/11/30 | 1,140 | 1,200 | 1,135.6 | 1,146.7 | +3.4 | +0.3% | 226,800 |
| 2016/11/29 | 1,178.9 | 1,184.4 | 1,141.1 | 1,143.3 | -66.7 | -5.5% | 306,900 |
| 2016/11/28 | 1,183.3 | 1,261.1 | 1,183.3 | 1,210 | +12.2 | +1% | 486,000 |
| 2016/11/25 | 1,205.6 | 1,243.3 | 1,142.2 | 1,197.8 | -41.1 | -3.3% | 540,900 |
| 2016/11/24 | 1,225.6 | 1,271.1 | 1,194.4 | 1,238.9 | +63.3 | +5.4% | 1,157,400 |
| 2016/11/22 | 1,083.3 | 1,177.8 | 1,083.3 | 1,175.6 | +81.2 | +7.4% | 619,200 |
| 2016/11/21 | 1,125.6 | 1,163.3 | 1,092.2 | 1,094.4 | -22.3 | -2% | 427,500 |
| 2016/11/18 | 1,050 | 1,121.1 | 1,028.9 | 1,116.7 | +91.1 | +8.9% | 405,900 |
| 2016/11/17 | 1,023.3 | 1,035.6 | 1,005.6 | 1,025.6 | -24.4 | -2.3% | 141,300 |
| 2016/11/16 | 972.2 | 1,051.1 | 972.2 | 1,050 | +67.8 | +6.9% | 323,100 |
| 2016/11/15 | 991.1 | 992.2 | 950 | 982.2 | +7.8 | +0.8% | 261,900 |
| 2016/11/14 | 1,005.6 | 1,042.2 | 974.4 | 974.4 | -43.4 | -4.3% | 253,800 |
| 2016/11/11 | 1,094.4 | 1,148.9 | 1,001.1 | 1,017.8 | -106.6 | -9.5% | 1,151,100 |
| 2016/11/10 | 1,040 | 1,164.4 | 1,040 | 1,124.4 | +124.4 | +12.4% | 760,500 |
| 2016/11/09 | 1,041.1 | 1,063.3 | 914.4 | 1,000 | -31.1 | -3% | 516,600 |
| 2016/11/08 | 1,055.6 | 1,062.2 | 1,005.6 | 1,031.1 | -12.2 | -1.2% | 243,000 |
| 2016/11/07 | 1,004.4 | 1,055.6 | 991.1 | 1,043.3 | +55.5 | +5.6% | 216,900 |
| 2016/11/04 | 1,001.1 | 1,013.3 | 962.2 | 987.8 | -43.3 | -4.2% | 329,400 |
1801～
1850
件表示中 / 1946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 | 68,000円 | +25.1% | +49.2% | 2.21% | 18.88倍 | 3.35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 |
| ぐるなび | 30,400円 | +9.8% | - | 0.00% | 7600.00倍 | 3.57倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| ステムセル研 | 166,700円 | +20.9% | +43.9% | 1.50% | 34.16倍 | 6.35倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| ライズ | 69,100円 | +24.5% | +14.6% | 0.00% | 12.02倍 | 3.23倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
| ＦフォースＧ | 64,300円 | +5.8% | +11.2% | 0.00% | 35.10倍 | 5.97倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
市場注目の銘柄
チャート関連のコラム
