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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 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 |
| 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 |
2151～
2200
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 | 3.86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 | 2.25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% | 11.90倍 | 0.93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
