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 |
|---|---|---|---|---|---|---|---|
| 2016/08/29 | 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 |
| 2016/07/05 | 1,178.9 | 1,262.2 | 1,094.4 | 1,113.3 | -24.5 | -2.2% | 5,374,800 |
| 2016/07/04 | 976.7 | 1,137.8 | 966.7 | 1,137.8 | +166.7 | +17.2% | 4,576,500 |
| 2016/07/01 | 897.8 | 978.9 | 860 | 971.1 | +104.4 | +12% | 1,822,500 |
| 2016/06/30 | 933.3 | 958.9 | 852.2 | 866.7 | -50 | -5.5% | 1,159,200 |
| 2016/06/29 | 978.9 | 1,042.2 | 903.3 | 916.7 | -42.2 | -4.4% | 1,958,400 |
| 2016/06/28 | 931.1 | 1,000 | 924.4 | 958.9 | +1.1 | +0.1% | 1,302,300 |
| 2016/06/27 | 911.1 | 1,000 | 878.9 | 957.8 | +80 | +9.1% | 1,780,200 |
| 2016/06/24 | 1,033.3 | 1,112.2 | 820 | 877.8 | -108.9 | -11% | 4,271,400 |
| 2016/06/23 | 1,037.8 | 1,060 | 967.8 | 986.7 | -84.4 | -7.9% | 1,743,300 |
| 2016/06/22 | 1,277.8 | 1,342.2 | 1,011.1 | 1,071.1 | -151.1 | -12.4% | 5,119,200 |
| 2016/06/21 | 1,140 | 1,315.6 | 1,125.6 | 1,222.2 | +110 | +9.9% | 4,976,100 |
| 2016/06/20 | 1,191.1 | 1,284.4 | 1,112.2 | 1,112.2 | -98.9 | -8.2% | 4,905,000 |
| 2016/06/17 | 1,477.8 | 1,576.7 | 1,211.1 | 1,211.1 | -333.3 | -21.6% | 11,511,000 |
2151～
2200
件表示中 / 2202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 | 66,900円 | +10.1% | +25.2% | 4.63% | 11.71倍 | 3.39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 |
| ＥＲＩ ＨＤ | 208,500円 | +13.8% | +4.0% | 2.88% | 12.20倍 | 2.81倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| 幼児活動 | 137,800円 | +4.6% | +3.2% | 1.74% | 16.99倍 | 1.45倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| ＴＯＷ | 31,800円 | +2.8% | +4.5% | 4.72% | 9.13倍 | 1.32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 |
| 人夢技術 | 164,900円 | +8.0% | +24.1% | 3.64% | 12.58倍 | 0.69倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
市場注目の銘柄
チャート関連のコラム
