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 |
|---|---|---|---|---|---|---|---|
| 2016/01/06 | 1,137 | 1,137 | 1,050 | 1,071 | -67 | -5.9% | 61,600 |
| 2016/01/05 | 1,151 | 1,162 | 1,110 | 1,138 | -60 | -5% | 73,400 |
| 2016/01/04 | 1,231 | 1,240 | 1,170 | 1,198 | -33 | -2.7% | 32,800 |
| 2015/12/30 | 1,267 | 1,269 | 1,231 | 1,231 | -23 | -1.8% | 20,500 |
| 2015/12/29 | 1,230 | 1,257 | 1,220 | 1,254 | +31 | +2.5% | 17,600 |
| 2015/12/28 | 1,199 | 1,234 | 1,199 | 1,223 | +32 | +2.7% | 18,100 |
| 2015/12/25 | 1,185 | 1,219 | 1,178 | 1,191 | -12 | -1% | 29,300 |
| 2015/12/24 | 1,211 | 1,250 | 1,196 | 1,203 | -3 | -0.2% | 30,900 |
| 2015/12/22 | 1,249 | 1,258 | 1,206 | 1,206 | -12 | -1% | 37,700 |
| 2015/12/21 | 1,270 | 1,280 | 1,202 | 1,218 | -57 | -4.5% | 60,900 |
| 2015/12/18 | 1,233 | 1,296 | 1,230 | 1,275 | +55 | +4.5% | 76,900 |
| 2015/12/17 | 1,199 | 1,248 | 1,199 | 1,220 | +31 | +2.6% | 55,300 |
| 2015/12/16 | 1,200 | 1,235 | 1,171 | 1,189 | +10 | +0.8% | 58,900 |
| 2015/12/15 | 1,226 | 1,232 | 1,170 | 1,179 | -59 | -4.8% | 124,200 |
| 2015/12/14 | 1,204 | 1,261 | 1,202 | 1,238 | -30 | -2.4% | 59,800 |
| 2015/12/11 | 1,302 | 1,310 | 1,268 | 1,268 | -44 | -3.4% | 40,200 |
| 2015/12/10 | 1,330 | 1,330 | 1,291 | 1,312 | -36 | -2.7% | 44,800 |
| 2015/12/09 | 1,300 | 1,348 | 1,245 | 1,348 | +23 | +1.7% | 79,900 |
| 2015/12/08 | 1,381 | 1,398 | 1,300 | 1,325 | -63 | -4.5% | 66,700 |
| 2015/12/07 | 1,427 | 1,435 | 1,385 | 1,388 | -10 | -0.7% | 44,100 |
| 2015/12/04 | 1,393 | 1,432 | 1,381 | 1,398 | -39 | -2.7% | 45,900 |
| 2015/12/03 | 1,333 | 1,437 | 1,332 | 1,437 | +82 | +6.1% | 83,500 |
| 2015/12/02 | 1,350 | 1,366 | 1,316 | 1,355 | -13 | -1% | 66,200 |
| 2015/12/01 | 1,385 | 1,392 | 1,355 | 1,368 | -28 | -2% | 56,000 |
| 2015/11/30 | 1,396 | 1,410 | 1,364 | 1,396 | -7 | -0.5% | 60,600 |
| 2015/11/27 | 1,455 | 1,455 | 1,384 | 1,403 | -47 | -3.2% | 75,900 |
| 2015/11/26 | 1,419 | 1,460 | 1,419 | 1,450 | +37 | +2.6% | 88,200 |
| 2015/11/25 | 1,420 | 1,448 | 1,402 | 1,413 | -19 | -1.3% | 218,800 |
| 2015/11/24 | 1,470 | 1,504 | 1,432 | 1,432 | -72 | -4.8% | 111,000 |
| 2015/11/20 | 1,455 | 1,522 | 1,363 | 1,504 | +51 | +3.5% | 131,000 |
| 2015/11/19 | 1,514 | 1,563 | 1,360 | 1,453 | -36 | -2.4% | 194,000 |
| 2015/11/18 | 1,414 | 1,497 | 1,414 | 1,489 | +89 | +6.4% | 124,600 |
| 2015/11/17 | 1,350 | 1,400 | 1,343 | 1,400 | +74 | +5.6% | 100,300 |
| 2015/11/16 | 1,330 | 1,367 | 1,307 | 1,326 | -2 | -0.2% | 73,100 |
| 2015/11/13 | 1,281 | 1,340 | 1,280 | 1,328 | +40 | +3.1% | 58,100 |
| 2015/11/12 | 1,320 | 1,320 | 1,261 | 1,288 | -13 | -1% | 36,800 |
| 2015/11/11 | 1,273 | 1,319 | 1,221 | 1,301 | +28 | +2.2% | 68,700 |
| 2015/11/10 | 1,250 | 1,367 | 1,250 | 1,273 | +49 | +4% | 229,600 |
| 2015/11/09 | 1,111 | 1,240 | 1,059 | 1,224 | +24 | +2% | 104,900 |
| 2015/11/06 | 1,202 | 1,223 | 1,180 | 1,200 | -17 | -1.4% | 42,800 |
| 2015/11/05 | 1,270 | 1,281 | 1,154 | 1,217 | -42 | -3.3% | 98,400 |
| 2015/11/04 | 1,219 | 1,277 | 1,211 | 1,259 | +60 | +5% | 133,000 |
| 2015/11/02 | 1,165 | 1,207 | 1,151 | 1,199 | +41 | +3.5% | 51,600 |
| 2015/10/30 | 1,220 | 1,220 | 1,142 | 1,158 | -19 | -1.6% | 56,500 |
| 2015/10/29 | 1,205 | 1,230 | 1,125 | 1,177 | -7 | -0.6% | 111,200 |
| 2015/10/28 | 1,093 | 1,184 | 1,080 | 1,184 | +110 | +10.2% | 109,900 |
| 2015/10/27 | 1,093 | 1,097 | 1,068 | 1,074 | -2 | -0.2% | 30,300 |
| 2015/10/26 | 1,052 | 1,120 | 1,044 | 1,076 | +10 | +0.9% | 38,500 |
| 2015/10/23 | 1,072 | 1,102 | 1,056 | 1,066 | -21 | -1.9% | 31,100 |
| 2015/10/22 | 1,120 | 1,155 | 1,033 | 1,087 | -18 | -1.6% | 74,300 |
2351～
2400
件表示中 / 2607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 | 25,900円 | -10.3% | - | 0.00% | 16.94倍 | 1.72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。玩具販売も併営 |
| エフビ介護 | 108,700円 | +7.0% | +9.4% | 3.50% | 5.95倍 | 0.75倍 |
|
福祉用具と介護事業を運営。有料老人ホーム、グループホーム等を信越・北関東・首都圏に展開 |
| ユーラシア | 73,100円 | +13.1% | +8.3% | 4.24% | 24.52倍 | 1.52倍 |
|
シニア層軸に添乗員同行の海外ツアー等を企画販売。ツアーは比較的高単価。国内旅行も展開 |
| ＧＬＯＥ | 95,700円 | +12.8% | - | 0.00% | - | 6.89倍 |
|
ｅスポーツイベントの企画・運営を行う。インフルエンサー、実況者などへのサポートも提供 |
| デリバリコン | 54,600円 | +1.2% | -79.5% | 0.00% | 97.33倍 | 2.48倍 |
|
業種を問わず、データ分析や既存システムのＤＸなど開発を支援。顧客のデジタル人材育成も |
市場注目の銘柄
チャート関連のコラム
