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 |
|---|---|---|---|---|---|---|---|
| 2017/02/10 | 1,042.2 | 1,045.6 | 1,018.9 | 1,036.7 | -4.4 | -0.4% | 249,300 |
| 2017/02/09 | 1,084.4 | 1,087.8 | 1,038.9 | 1,041.1 | -35.6 | -3.3% | 422,100 |
| 2017/02/08 | 1,066.7 | 1,116.7 | 1,066.7 | 1,076.7 | +14.5 | +1.4% | 516,600 |
| 2017/02/07 | 1,114.4 | 1,158.9 | 1,050 | 1,062.2 | -151.1 | -12.5% | 1,415,700 |
| 2017/02/06 | 1,190 | 1,246.7 | 1,166.7 | 1,213.3 | +46.6 | +4% | 311,400 |
| 2017/02/03 | 1,181.1 | 1,216.7 | 1,161.1 | 1,166.7 | +7.8 | +0.7% | 207,900 |
| 2017/02/02 | 1,185.6 | 1,193.3 | 1,152.2 | 1,158.9 | -20 | -1.7% | 113,400 |
| 2017/02/01 | 1,212.2 | 1,222.2 | 1,176.7 | 1,178.9 | -54.4 | -4.4% | 163,800 |
| 2017/01/31 | 1,166.7 | 1,270 | 1,166.7 | 1,233.3 | +51.1 | +4.3% | 392,400 |
| 2017/01/30 | 1,153.3 | 1,188.9 | 1,144.4 | 1,182.2 | +30 | +2.6% | 66,600 |
| 2017/01/27 | 1,156.7 | 1,172.2 | 1,151.1 | 1,152.2 | -17.8 | -1.5% | 72,000 |
| 2017/01/26 | 1,183.3 | 1,186.7 | 1,166.7 | 1,170 | -13.3 | -1.1% | 42,300 |
| 2017/01/25 | 1,157.8 | 1,193.3 | 1,157.8 | 1,183.3 | +15.5 | +1.3% | 61,200 |
| 2017/01/24 | 1,136.7 | 1,201.1 | 1,136.7 | 1,167.8 | +10 | +0.9% | 124,200 |
| 2017/01/23 | 1,106.7 | 1,157.8 | 1,105.6 | 1,157.8 | +44.5 | +4% | 74,700 |
| 2017/01/20 | 1,116.7 | 1,121.1 | 1,103.3 | 1,113.3 | -4.5 | -0.4% | 60,300 |
| 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 |
2001～
2050
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
