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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 2,216.7 | 2,303.3 | 2,186.7 | 2,296.7 | +100 | +4.6% | 219,300 |
| 2017/11/08 | 2,186.7 | 2,200 | 2,146.7 | 2,196.7 | -3.3 | -0.2% | 58,200 |
| 2017/11/07 | 2,156.7 | 2,200 | 2,126.7 | 2,200 | +66.7 | +3.1% | 64,500 |
| 2017/11/06 | 2,136.7 | 2,153.3 | 2,116.7 | 2,133.3 | -33.4 | -1.5% | 43,800 |
| 2017/11/02 | 2,166.7 | 2,176.7 | 2,153.3 | 2,166.7 | -20 | -0.9% | 42,000 |
| 2017/11/01 | 2,236.7 | 2,253.3 | 2,146.7 | 2,186.7 | -56.6 | -2.5% | 196,800 |
| 2017/10/31 | 2,213.3 | 2,290 | 2,186.7 | 2,243.3 | +10 | +0.4% | 127,800 |
| 2017/10/30 | 2,226.7 | 2,236.7 | 2,176.7 | 2,233.3 | +40 | +1.8% | 68,700 |
| 2017/10/27 | 2,190 | 2,246.7 | 2,183.3 | 2,193.3 | -6.7 | -0.3% | 115,500 |
| 2017/10/26 | 2,130 | 2,226.7 | 2,130 | 2,200 | +66.7 | +3.1% | 101,100 |
| 2017/10/25 | 2,136.7 | 2,156.7 | 2,116.7 | 2,133.3 | -3.4 | -0.2% | 57,600 |
| 2017/10/24 | 2,103.3 | 2,153.3 | 2,103.3 | 2,136.7 | +23.4 | +1.1% | 98,100 |
| 2017/10/23 | 2,116.7 | 2,130 | 2,110 | 2,113.3 | -26.7 | -1.2% | 63,300 |
| 2017/10/20 | 2,133.3 | 2,150 | 2,096.7 | 2,140 | +20 | +0.9% | 65,700 |
| 2017/10/19 | 2,170 | 2,170 | 2,103.3 | 2,120 | -23.3 | -1.1% | 59,700 |
| 2017/10/18 | 2,200 | 2,200 | 2,136.7 | 2,143.3 | -13.4 | -0.6% | 80,400 |
| 2017/10/17 | 2,133.3 | 2,216.7 | 2,133.3 | 2,156.7 | -10 | -0.5% | 93,300 |
| 2017/10/16 | 2,243.3 | 2,243.3 | 2,160 | 2,166.7 | -86.6 | -3.8% | 164,100 |
| 2017/10/13 | 2,273.3 | 2,273.3 | 2,206.7 | 2,253.3 | +13.3 | +0.6% | 84,600 |
| 2017/10/12 | 2,233.3 | 2,310 | 2,223.3 | 2,240 | -13.3 | -0.6% | 212,700 |
| 2017/10/11 | 2,256.7 | 2,296.7 | 2,243.3 | 2,253.3 | -20 | -0.9% | 90,600 |
| 2017/10/10 | 2,243.3 | 2,323.3 | 2,190 | 2,273.3 | +13.3 | +0.6% | 235,200 |
| 2017/10/06 | 2,286.7 | 2,286.7 | 2,233.3 | 2,260 | ±0 | ±0% | 117,600 |
| 2017/10/05 | 2,396.7 | 2,400 | 2,253.3 | 2,260 | -150 | -6.2% | 237,900 |
| 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 |
1901～
1950
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
