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 |
|---|---|---|---|---|---|---|---|
| 2017/04/24 | 1,156.7 | 1,183.3 | 1,156.7 | 1,163.3 | +16.6 | +1.4% | 30,300 |
| 2017/04/21 | 1,136.7 | 1,166.7 | 1,126.7 | 1,146.7 | -13.3 | -1.1% | 62,700 |
| 2017/04/20 | 1,166.7 | 1,168.3 | 1,128.3 | 1,160 | -3.3 | -0.3% | 45,900 |
| 2017/04/19 | 1,110 | 1,173.3 | 1,110 | 1,163.3 | +18.3 | +1.6% | 57,600 |
| 2017/04/18 | 1,100 | 1,148.3 | 1,081.7 | 1,145 | +45 | +4.1% | 55,800 |
| 2017/04/17 | 1,031.7 | 1,133.3 | 1,031.7 | 1,100 | +68.3 | +6.6% | 89,400 |
| 2017/04/14 | 1,053.3 | 1,053.3 | 1,000 | 1,031.7 | +1.7 | +0.2% | 72,000 |
| 2017/04/13 | 1,000 | 1,040 | 999.3 | 1,030 | +30 | +3% | 69,600 |
| 2017/04/12 | 1,050 | 1,058.3 | 998.3 | 1,000 | -78.3 | -7.3% | 104,100 |
| 2017/04/11 | 1,093.3 | 1,106.7 | 1,060 | 1,078.3 | -30 | -2.7% | 23,100 |
| 2017/04/10 | 1,070 | 1,113.3 | 1,070 | 1,108.3 | +15 | +1.4% | 30,300 |
| 2017/04/07 | 1,071.7 | 1,115 | 1,056.7 | 1,093.3 | +8.3 | +0.8% | 51,900 |
| 2017/04/06 | 1,130 | 1,130 | 1,036.7 | 1,085 | -56.7 | -5% | 83,100 |
| 2017/04/05 | 1,151.7 | 1,165 | 1,125 | 1,141.7 | +8.4 | +0.7% | 21,900 |
| 2017/04/04 | 1,173.3 | 1,198.3 | 1,116.7 | 1,133.3 | -70 | -5.8% | 130,800 |
| 2017/04/03 | 1,270 | 1,283.3 | 1,200 | 1,203.3 | -40 | -3.2% | 162,300 |
| 2017/03/31 | 1,110 | 1,246.7 | 1,110 | 1,243.3 | +121.6 | +10.8% | 209,100 |
| 2017/03/30 | 1,121.7 | 1,146.7 | 1,121.7 | 1,121.7 | -23.3 | -2% | 28,500 |
| 2017/03/29 | 1,080 | 1,160 | 1,080 | 1,145 | +41.7 | +3.8% | 48,900 |
| 2017/03/28 | 1,088.9 | 1,133.3 | 1,084.4 | 1,103.3 | -3.4 | -0.3% | 54,000 |
| 2017/03/27 | 1,146.7 | 1,154.4 | 1,106.7 | 1,106.7 | -51.1 | -4.4% | 139,500 |
| 2017/03/24 | 1,166.7 | 1,168.9 | 1,155.6 | 1,157.8 | -11.1 | -0.9% | 31,500 |
| 2017/03/23 | 1,176.7 | 1,176.7 | 1,150 | 1,168.9 | +2.2 | +0.2% | 36,000 |
| 2017/03/22 | 1,150 | 1,185.6 | 1,150 | 1,166.7 | -7.7 | -0.7% | 30,600 |
| 2017/03/21 | 1,166.7 | 1,188.9 | 1,160 | 1,174.4 | +7.7 | +0.7% | 34,200 |
| 2017/03/17 | 1,175.6 | 1,195.6 | 1,150 | 1,166.7 | -10 | -0.8% | 39,600 |
| 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 |
1951～
2000
件表示中 / 2162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 | 68,600円 | +10.1% | +25.2% | 3.64% | 12.01倍 | 3.48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 |
| シンメンテＨＤ | 75,600円 | +12.5% | +9.2% | 2.38% | 12.80倍 | 4.03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 |
| ぐるなび | 28,700円 | +9.8% | - | 0.00% | 80.85倍 | 2.55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 |
| ヒューマンＨＤ | 153,700円 | +3.6% | +1.7% | 4.16% | 7.25倍 | 0.99倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
| 要興業 | 99,900円 | +7.1% | +11.8% | 2.60% | 11.13倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
