アトラグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 124 | 127 | 124 | 124 | -1 | -0.8% | 14,400 |
| 2025/01/31 | 124 | 126 | 123 | 125 | +1 | +0.8% | 59,800 |
| 2025/01/30 | 126 | 127 | 124 | 124 | -3 | -2.4% | 115,300 |
| 2025/01/29 | 127 | 127 | 126 | 127 | +1 | +0.8% | 14,000 |
| 2025/01/28 | 127 | 127 | 125 | 126 | ±0 | ±0% | 18,600 |
| 2025/01/27 | 128 | 128 | 126 | 126 | -2 | -1.6% | 17,600 |
| 2025/01/24 | 126 | 128 | 124 | 128 | +2 | +1.6% | 45,200 |
| 2025/01/23 | 125 | 127 | 124 | 126 | -1 | -0.8% | 35,600 |
| 2025/01/22 | 129 | 138 | 125 | 127 | +3 | +2.4% | 340,800 |
| 2025/01/21 | 125 | 127 | 124 | 124 | -1 | -0.8% | 16,300 |
| 2025/01/20 | 124 | 126 | 122 | 125 | +3 | +2.5% | 40,400 |
| 2025/01/17 | 126 | 126 | 122 | 122 | -4 | -3.2% | 58,000 |
| 2025/01/16 | 127 | 128 | 126 | 126 | ±0 | ±0% | 23,700 |
| 2025/01/15 | 128 | 128 | 125 | 126 | -2 | -1.6% | 28,200 |
| 2025/01/14 | 130 | 130 | 127 | 128 | -1 | -0.8% | 32,900 |
| 2025/01/10 | 129 | 131 | 128 | 129 | -1 | -0.8% | 68,500 |
| 2025/01/09 | 132 | 132 | 130 | 130 | -1 | -0.8% | 21,300 |
| 2025/01/08 | 133 | 133 | 131 | 131 | -1 | -0.8% | 18,800 |
| 2025/01/07 | 133 | 134 | 132 | 132 | -1 | -0.8% | 28,000 |
| 2025/01/06 | 135 | 136 | 132 | 133 | -2 | -1.5% | 38,000 |
| 2024/12/30 | 138 | 138 | 134 | 135 | -3 | -2.2% | 36,000 |
| 2024/12/27 | 132 | 138 | 131 | 138 | -2 | -1.4% | 157,500 |
| 2024/12/26 | 140 | 141 | 138 | 140 | ±0 | ±0% | 83,900 |
| 2024/12/25 | 141 | 141 | 136 | 140 | +1 | +0.7% | 62,800 |
| 2024/12/24 | 140 | 141 | 135 | 139 | -1 | -0.7% | 121,500 |
| 2024/12/23 | 149 | 151 | 138 | 140 | -4 | -2.8% | 454,500 |
| 2024/12/20 | 153 | 163 | 141 | 144 | +11 | +8.3% | 1,751,600 |
| 2024/12/19 | 139 | 139 | 131 | 133 | -4 | -2.9% | 118,500 |
| 2024/12/18 | 145 | 145 | 133 | 137 | -8 | -5.5% | 361,000 |
| 2024/12/17 | 132 | 169 | 132 | 145 | +18 | +14.2% | 3,060,800 |
| 2024/12/16 | 130 | 130 | 127 | 127 | -1 | -0.8% | 14,700 |
| 2024/12/13 | 130 | 130 | 128 | 128 | -2 | -1.5% | 53,000 |
| 2024/12/12 | 130 | 130 | 128 | 130 | ±0 | ±0% | 17,400 |
| 2024/12/11 | 130 | 130 | 126 | 130 | ±0 | ±0% | 287,200 |
| 2024/12/10 | 130 | 130 | 129 | 130 | ±0 | ±0% | 69,300 |
| 2024/12/09 | 130 | 130 | 128 | 130 | +2 | +1.6% | 33,900 |
| 2024/12/06 | 130 | 130 | 124 | 128 | -2 | -1.5% | 51,700 |
| 2024/12/05 | 129 | 130 | 128 | 130 | +2 | +1.6% | 18,500 |
| 2024/12/04 | 129 | 129 | 126 | 128 | ±0 | ±0% | 17,400 |
| 2024/12/03 | 129 | 131 | 128 | 128 | -3 | -2.3% | 31,300 |
| 2024/12/02 | 131 | 131 | 128 | 131 | +2 | +1.6% | 22,200 |
| 2024/11/29 | 129 | 132 | 129 | 129 | +1 | +0.8% | 20,300 |
| 2024/11/28 | 130 | 130 | 127 | 128 | -2 | -1.5% | 32,200 |
| 2024/11/27 | 129 | 131 | 128 | 130 | +1 | +0.8% | 15,700 |
| 2024/11/26 | 131 | 132 | 126 | 129 | -1 | -0.8% | 22,100 |
| 2024/11/25 | 132 | 132 | 130 | 130 | -1 | -0.8% | 24,400 |
| 2024/11/22 | 131 | 134 | 130 | 131 | +1 | +0.8% | 41,100 |
| 2024/11/21 | 130 | 131 | 128 | 130 | +1 | +0.8% | 21,000 |
| 2024/11/20 | 132 | 132 | 128 | 129 | -3 | -2.3% | 17,200 |
| 2024/11/19 | 132 | 132 | 130 | 132 | ±0 | ±0% | 8,900 |
51～
100
件表示中 / 2525件
類似銘柄と比較する
現在ご覧いただいている「アトラＧ」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Ｇ | 14,700円 | -10.3% | - | 0.00% | 58.10倍 | 1.05倍 |
|
独自の開業支援システムで接骨院をＦＣ展開、介護デイサービス併設店も。玩具チェーン買収 |
| Ｄ＆Ｉ | - | - | - | - | - | - |
|
- |
| ＲＶＨ | 6,000円 | - | - | 0.00% | - | 1.60倍 |
|
３次元グラフィックスＬＳＩが祖業。買収した著名エステなどは次々売却。再生可能エネに参入 |
| Ｈヴェラス | 72,000円 | +1.2% | - | 1.67% | - | 0.43倍 |
|
札幌地盤に入居一時金２０００万円超の高級有料老人ホーム展開。サービス付き高齢者住宅も |
| ケーイーティ | - | -9.8% | -9.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
