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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 148 | 149 | 147 | 147 | ±0 | ±0% | 7,600 |
| 2024/09/02 | 151 | 151 | 147 | 147 | -2 | -1.3% | 15,300 |
| 2024/08/30 | 152 | 152 | 149 | 149 | -2 | -1.3% | 19,000 |
| 2024/08/29 | 149 | 151 | 148 | 151 | ±0 | ±0% | 23,500 |
| 2024/08/28 | 146 | 152 | 146 | 151 | +3 | +2% | 58,800 |
| 2024/08/27 | 148 | 149 | 146 | 148 | +1 | +0.7% | 15,900 |
| 2024/08/26 | 150 | 150 | 146 | 147 | -1 | -0.7% | 4,000 |
| 2024/08/23 | 149 | 149 | 145 | 148 | +1 | +0.7% | 18,500 |
| 2024/08/22 | 147 | 148 | 146 | 147 | -1 | -0.7% | 14,600 |
| 2024/08/21 | 143 | 148 | 143 | 148 | +3 | +2.1% | 25,300 |
| 2024/08/20 | 141 | 153 | 141 | 145 | +4 | +2.8% | 122,500 |
| 2024/08/19 | 141 | 145 | 140 | 141 | +1 | +0.7% | 33,900 |
| 2024/08/16 | 140 | 141 | 137 | 140 | +1 | +0.7% | 24,400 |
| 2024/08/15 | 139 | 139 | 135 | 139 | +2 | +1.5% | 24,900 |
| 2024/08/14 | 137 | 139 | 136 | 137 | +2 | +1.5% | 22,000 |
| 2024/08/13 | 134 | 135 | 131 | 135 | +3 | +2.3% | 54,600 |
| 2024/08/09 | 132 | 135 | 130 | 132 | -8 | -5.7% | 68,200 |
| 2024/08/08 | 127 | 143 | 126 | 140 | +16 | +12.9% | 60,200 |
| 2024/08/07 | 119 | 137 | 115 | 124 | +10 | +8.8% | 126,600 |
| 2024/08/06 | 110 | 121 | 104 | 114 | +5 | +4.6% | 349,800 |
| 2024/08/05 | 148 | 148 | 101 | 109 | -42 | -27.8% | 231,700 |
| 2024/08/02 | 160 | 160 | 151 | 151 | -10 | -6.2% | 103,400 |
| 2024/08/01 | 165 | 165 | 161 | 161 | -4 | -2.4% | 53,700 |
| 2024/07/31 | 163 | 166 | 163 | 165 | +1 | +0.6% | 23,900 |
| 2024/07/30 | 166 | 167 | 164 | 164 | -2 | -1.2% | 23,700 |
| 2024/07/29 | 165 | 166 | 164 | 166 | +2 | +1.2% | 10,500 |
| 2024/07/26 | 163 | 166 | 163 | 164 | +1 | +0.6% | 56,200 |
| 2024/07/25 | 166 | 168 | 163 | 163 | -3 | -1.8% | 32,700 |
| 2024/07/24 | 168 | 168 | 166 | 166 | -3 | -1.8% | 27,300 |
| 2024/07/23 | 170 | 172 | 167 | 169 | -1 | -0.6% | 20,700 |
| 2024/07/22 | 169 | 171 | 167 | 170 | +2 | +1.2% | 30,000 |
| 2024/07/19 | 171 | 171 | 168 | 168 | -3 | -1.8% | 16,800 |
| 2024/07/18 | 173 | 173 | 169 | 171 | -2 | -1.2% | 38,500 |
| 2024/07/17 | 170 | 173 | 170 | 173 | +4 | +2.4% | 95,900 |
| 2024/07/16 | 170 | 175 | 165 | 169 | +4 | +2.4% | 180,500 |
| 2024/07/12 | 163 | 165 | 162 | 165 | +1 | +0.6% | 56,200 |
| 2024/07/11 | 164 | 165 | 163 | 164 | -1 | -0.6% | 38,900 |
| 2024/07/10 | 166 | 167 | 165 | 165 | ±0 | ±0% | 10,200 |
| 2024/07/09 | 166 | 168 | 165 | 165 | ±0 | ±0% | 33,500 |
| 2024/07/08 | 168 | 168 | 165 | 165 | -1 | -0.6% | 13,300 |
| 2024/07/05 | 166 | 169 | 166 | 166 | -3 | -1.8% | 42,800 |
| 2024/07/04 | 167 | 169 | 165 | 169 | +2 | +1.2% | 34,000 |
| 2024/07/03 | 166 | 170 | 166 | 167 | ±0 | ±0% | 27,600 |
| 2024/07/02 | 168 | 168 | 166 | 167 | -1 | -0.6% | 21,600 |
| 2024/07/01 | 169 | 170 | 165 | 168 | +3 | +1.8% | 45,000 |
| 2024/06/28 | 163 | 167 | 163 | 165 | +1 | +0.6% | 43,700 |
| 2024/06/27 | 164 | 167 | 164 | 164 | -2 | -1.2% | 35,700 |
| 2024/06/26 | 166 | 168 | 163 | 166 | ±0 | ±0% | 50,800 |
| 2024/06/25 | 167 | 168 | 165 | 166 | ±0 | ±0% | 12,600 |
| 2024/06/24 | 169 | 169 | 164 | 166 | +2 | +1.2% | 42,700 |
151～
200
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
