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 |
|---|---|---|---|---|---|---|---|
| 2016/11/28 | 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 |
| 2016/11/02 | 1,113.3 | 1,117.8 | 1,014.4 | 1,031.1 | -97.8 | -8.7% | 419,400 |
| 2016/11/01 | 1,100 | 1,128.9 | 1,083.3 | 1,128.9 | +24.5 | +2.2% | 174,600 |
| 2016/10/31 | 1,071.1 | 1,145.6 | 1,071.1 | 1,104.4 | +34.4 | +3.2% | 383,400 |
| 2016/10/28 | 1,120 | 1,125.6 | 1,062.2 | 1,070 | -34.4 | -3.1% | 324,000 |
| 2016/10/27 | 1,105.6 | 1,145.6 | 1,086.7 | 1,104.4 | +4.4 | +0.4% | 331,200 |
| 2016/10/26 | 1,142.2 | 1,162.2 | 1,075.6 | 1,100 | -58.9 | -5.1% | 505,800 |
| 2016/10/25 | 1,195.6 | 1,211.1 | 1,130 | 1,158.9 | -64.4 | -5.3% | 589,500 |
| 2016/10/24 | 1,221.1 | 1,281.1 | 1,188.9 | 1,223.3 | +45.5 | +3.9% | 1,115,100 |
| 2016/10/21 | 1,174.4 | 1,257.8 | 1,115.6 | 1,177.8 | +23.4 | +2% | 1,467,900 |
| 2016/10/20 | 1,214.4 | 1,236.7 | 1,126.7 | 1,154.4 | -34.5 | -2.9% | 969,300 |
| 2016/10/19 | 1,060 | 1,198.9 | 1,053.3 | 1,188.9 | +145.6 | +14% | 1,054,800 |
| 2016/10/18 | 1,091.1 | 1,092.2 | 1,040 | 1,043.3 | -36.7 | -3.4% | 212,400 |
| 2016/10/17 | 1,006.7 | 1,091.1 | 1,006.7 | 1,080 | +66.7 | +6.6% | 261,000 |
| 2016/10/14 | 1,000 | 1,025.6 | 977.8 | 1,013.3 | +13.3 | +1.3% | 111,600 |
| 2016/10/13 | 974.4 | 1,010 | 972.2 | 1,000 | +34.4 | +3.6% | 122,400 |
| 2016/10/12 | 1,038.9 | 1,044.4 | 957.8 | 965.6 | -61.1 | -6% | 222,300 |
| 2016/10/11 | 1,022.2 | 1,122.2 | 1,001.1 | 1,026.7 | +71.1 | +7.4% | 819,900 |
| 2016/10/07 | 998.9 | 998.9 | 948.9 | 955.6 | -47.7 | -4.8% | 129,600 |
| 2016/10/06 | 1,005.6 | 1,037.8 | 1,001.1 | 1,003.3 | +4.4 | +0.4% | 141,300 |
| 2016/10/05 | 1,006.7 | 1,026.7 | 992.2 | 998.9 | +8.9 | +0.9% | 82,800 |
| 2016/10/04 | 1,044.4 | 1,044.4 | 984.4 | 990 | -58.9 | -5.6% | 148,500 |
| 2016/10/03 | 1,020 | 1,053.3 | 1,020 | 1,048.9 | +62.2 | +6.3% | 177,300 |
| 2016/09/30 | 956.7 | 992.2 | 956.7 | 986.7 | +20 | +2.1% | 111,600 |
| 2016/09/29 | 915.6 | 968.9 | 908.9 | 966.7 | +38.9 | +4.2% | 83,700 |
| 2016/09/28 | 934.4 | 971.1 | 923.3 | 927.8 | -5.5 | -0.6% | 71,100 |
| 2016/09/27 | 927.8 | 933.3 | 905.6 | 933.3 | -2.3 | -0.2% | 56,700 |
| 2016/09/26 | 952.2 | 963.3 | 931.1 | 935.6 | ±0 | ±0% | 80,100 |
| 2016/09/23 | 888.9 | 950 | 874.4 | 935.6 | +61.2 | +7% | 214,200 |
| 2016/09/21 | 896.7 | 896.7 | 850 | 874.4 | -13.4 | -1.5% | 54,000 |
| 2016/09/20 | 888.9 | 898.9 | 880 | 887.8 | -1.1 | -0.1% | 53,100 |
| 2016/09/16 | 887.8 | 897.8 | 881.1 | 888.9 | +7.8 | +0.9% | 36,900 |
| 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 |
2051～
2100
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
