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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 883.3 | 892.2 | 871.1 | 881.1 | -2.2 | -0.2% | 35,100 |
| 2016/09/14 | 894.4 | 894.4 | 877.8 | 883.3 | -26.7 | -2.9% | 108,000 |
| 2016/09/13 | 916.7 | 918.9 | 894.4 | 910 | +17.8 | +2% | 97,200 |
| 2016/09/12 | 910 | 915.6 | 884.4 | 892.2 | -40 | -4.3% | 133,200 |
| 2016/09/09 | 927.8 | 934.4 | 908.9 | 932.2 | +10 | +1.1% | 82,800 |
| 2016/09/08 | 902.2 | 922.2 | 887.8 | 922.2 | +22.2 | +2.5% | 87,300 |
| 2016/09/07 | 894.4 | 906.7 | 888.9 | 900 | -8.9 | -1% | 81,900 |
| 2016/09/06 | 892.2 | 908.9 | 881.1 | 908.9 | +21.1 | +2.4% | 126,000 |
| 2016/09/05 | 885.6 | 896.7 | 873.3 | 887.8 | +17.8 | +2% | 100,800 |
| 2016/09/02 | 866.7 | 888.9 | 863.3 | 870 | +11.1 | +1.3% | 54,900 |
| 2016/09/01 | 875.6 | 900 | 858.9 | 858.9 | -1.1 | -0.1% | 93,600 |
| 2016/08/31 | 864.4 | 867.8 | 851.1 | 860 | +1.1 | +0.1% | 49,500 |
| 2016/08/30 | 877.8 | 882.2 | 852.2 | 858.9 | -21.1 | -2.4% | 70,200 |
| 2016/08/29 | 871.1 | 895.6 | 857.8 | 880 | +25.6 | +3% | 85,500 |
| 2016/08/26 | 876.7 | 876.7 | 850 | 854.4 | -24.5 | -2.8% | 101,700 |
| 2016/08/25 | 910 | 910 | 878.9 | 878.9 | -28.9 | -3.2% | 34,200 |
| 2016/08/24 | 933.3 | 954.4 | 905.6 | 907.8 | -35.5 | -3.8% | 71,100 |
| 2016/08/23 | 902.2 | 945.6 | 896.7 | 943.3 | +43.3 | +4.8% | 75,600 |
| 2016/08/22 | 888.9 | 906.7 | 883.3 | 900 | +11.1 | +1.2% | 66,600 |
| 2016/08/19 | 914.4 | 931.1 | 883.3 | 888.9 | -21.1 | -2.3% | 76,500 |
| 2016/08/18 | 953.3 | 963.3 | 910 | 910 | -54.4 | -5.6% | 122,400 |
| 2016/08/17 | 922.2 | 964.4 | 896.7 | 964.4 | +30 | +3.2% | 216,000 |
| 2016/08/16 | 897.8 | 955.6 | 870 | 934.4 | +37.7 | +4.2% | 250,200 |
| 2016/08/15 | 846.7 | 916.7 | 842.2 | 896.7 | +33.4 | +3.9% | 74,700 |
| 2016/08/12 | 822.2 | 873.3 | 815.6 | 863.3 | +46.6 | +5.7% | 65,700 |
| 2016/08/10 | 841.1 | 842.2 | 813.3 | 816.7 | -26.6 | -3.2% | 19,800 |
| 2016/08/09 | 800 | 843.3 | 785.6 | 843.3 | +35.5 | +4.4% | 61,200 |
| 2016/08/08 | 826.7 | 844.4 | 791.1 | 807.8 | -18.9 | -2.3% | 54,000 |
| 2016/08/05 | 844.4 | 851.1 | 824.4 | 826.7 | -18.9 | -2.2% | 70,200 |
| 2016/08/04 | 827.8 | 863.3 | 820 | 845.6 | +17.8 | +2.2% | 97,200 |
| 2016/08/03 | 846.7 | 866.7 | 822.2 | 827.8 | -22.2 | -2.6% | 99,900 |
| 2016/08/02 | 865.6 | 871.1 | 840 | 850 | +1.1 | +0.1% | 154,800 |
| 2016/08/01 | 867.8 | 867.8 | 833.3 | 848.9 | -13.3 | -1.5% | 149,400 |
| 2016/07/29 | 898.9 | 900 | 823.3 | 862.2 | -36.7 | -4.1% | 198,900 |
| 2016/07/28 | 905.6 | 923.3 | 894.4 | 898.9 | -6.7 | -0.7% | 109,800 |
| 2016/07/27 | 926.7 | 970 | 905.6 | 905.6 | -10 | -1.1% | 187,200 |
| 2016/07/26 | 896.7 | 915.6 | 867.8 | 915.6 | +35.6 | +4% | 82,800 |
| 2016/07/25 | 894.4 | 896.7 | 878.9 | 880 | -31.1 | -3.4% | 74,700 |
| 2016/07/22 | 906.7 | 922.2 | 875.6 | 911.1 | -11.1 | -1.2% | 129,600 |
| 2016/07/21 | 935.6 | 935.6 | 902.2 | 922.2 | -13.4 | -1.4% | 168,300 |
| 2016/07/20 | 922.2 | 951.1 | 902.2 | 935.6 | +2.3 | +0.2% | 339,300 |
| 2016/07/19 | 1,027.8 | 1,101.1 | 916.7 | 933.3 | -66.7 | -6.7% | 888,300 |
| 2016/07/15 | 957.8 | 1,017.8 | 948.9 | 1,000 | +13.3 | +1.3% | 593,100 |
| 2016/07/14 | 900 | 996.7 | 900 | 986.7 | +88.9 | +9.9% | 468,000 |
| 2016/07/13 | 916.7 | 927.8 | 887.8 | 897.8 | -13.3 | -1.5% | 333,900 |
| 2016/07/12 | 964.4 | 981.1 | 910 | 911.1 | -52.2 | -5.4% | 380,700 |
| 2016/07/11 | 1,000 | 1,011.1 | 944.4 | 963.3 | -10 | -1% | 314,100 |
| 2016/07/08 | 963.3 | 974.4 | 893.3 | 973.3 | +26.6 | +2.8% | 575,100 |
| 2016/07/07 | 1,033.3 | 1,081.1 | 906.7 | 946.7 | -57.7 | -5.7% | 1,762,200 |
| 2016/07/06 | 1,046.7 | 1,087.8 | 1,004.4 | 1,004.4 | -108.9 | -9.8% | 1,778,400 |
2001～
2050
件表示中 / 2065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 | 83,200円 | +10.1% | +25.2% | 3.00% | 14.82倍 | 4.30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 |
| タカミヤ | 43,200円 | +12.2% | -10.1% | 3.70% | 9.97倍 | 0.91倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| ウィザス | 197,800円 | +3.0% | +12.7% | 3.03% | 14.91倍 | 2.98倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| 明光ネット | 71,800円 | +1.9% | +0.6% | 3.62% | 27.85倍 | 1.66倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
| ポラリスＨＤ | 15,500円 | -10.9% | -49.6% | 1.94% | 13.47倍 | 2.38倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
市場注目の銘柄
チャート関連のコラム
