アルチザネットワークスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/04/22 | 1,320 | 1,320 | 1,270 | 1,280 | -10 | -0.8% | 41,600 |
| 2005/04/21 | 1,260 | 1,300 | 1,250 | 1,290 | -40 | -3% | 51,300 |
| 2005/04/20 | 1,290 | 1,370 | 1,280 | 1,330 | +120 | +9.9% | 203,000 |
| 2005/04/19 | 1,190 | 1,240 | 1,190 | 1,210 | +20 | +1.7% | 20,700 |
| 2005/04/18 | 1,220 | 1,220 | 1,150 | 1,190 | -60 | -4.8% | 30,600 |
| 2005/04/15 | 1,260 | 1,270 | 1,250 | 1,250 | -10 | -0.8% | 19,100 |
| 2005/04/14 | 1,280 | 1,280 | 1,260 | 1,260 | -20 | -1.6% | 13,300 |
| 2005/04/13 | 1,300 | 1,310 | 1,280 | 1,280 | -30 | -2.3% | 27,200 |
| 2005/04/12 | 1,300 | 1,340 | 1,280 | 1,310 | +20 | +1.6% | 41,800 |
| 2005/04/11 | 1,330 | 1,340 | 1,280 | 1,290 | -40 | -3% | 34,200 |
| 2005/04/08 | 1,340 | 1,350 | 1,330 | 1,330 | -10 | -0.7% | 33,900 |
| 2005/04/07 | 1,320 | 1,340 | 1,290 | 1,340 | +20 | +1.5% | 34,700 |
| 2005/04/06 | 1,330 | 1,370 | 1,310 | 1,320 | +20 | +1.5% | 73,300 |
| 2005/04/05 | 1,300 | 1,320 | 1,270 | 1,300 | ±0 | ±0% | 42,400 |
| 2005/04/04 | 1,260 | 1,320 | 1,260 | 1,300 | +30 | +2.4% | 39,100 |
| 2005/04/01 | 1,250 | 1,270 | 1,250 | 1,270 | +20 | +1.6% | 18,700 |
| 2005/03/31 | 1,240 | 1,280 | 1,240 | 1,250 | +20 | +1.6% | 9,500 |
| 2005/03/30 | 1,250 | 1,260 | 1,220 | 1,230 | -30 | -2.4% | 18,400 |
| 2005/03/29 | 1,250 | 1,280 | 1,240 | 1,260 | +10 | +0.8% | 9,900 |
| 2005/03/28 | 1,270 | 1,280 | 1,240 | 1,250 | -20 | -1.6% | 17,800 |
| 2005/03/25 | 1,270 | 1,280 | 1,250 | 1,270 | -10 | -0.8% | 22,600 |
| 2005/03/24 | 1,280 | 1,290 | 1,270 | 1,280 | -10 | -0.8% | 11,200 |
| 2005/03/23 | 1,290 | 1,300 | 1,280 | 1,290 | ±0 | ±0% | 17,200 |
| 2005/03/22 | 1,290 | 1,310 | 1,280 | 1,290 | ±0 | ±0% | 16,100 |
| 2005/03/18 | 1,300 | 1,300 | 1,280 | 1,290 | -10 | -0.8% | 18,200 |
| 2005/03/17 | 1,280 | 1,300 | 1,270 | 1,300 | +10 | +0.8% | 16,900 |
| 2005/03/16 | 1,300 | 1,310 | 1,290 | 1,290 | -20 | -1.5% | 19,300 |
| 2005/03/15 | 1,320 | 1,320 | 1,300 | 1,310 | -20 | -1.5% | 24,100 |
| 2005/03/14 | 1,330 | 1,340 | 1,310 | 1,330 | ±0 | ±0% | 25,200 |
| 2005/03/11 | 1,340 | 1,350 | 1,300 | 1,330 | +10 | +0.8% | 34,800 |
| 2005/03/10 | 1,330 | 1,340 | 1,320 | 1,320 | -30 | -2.2% | 31,900 |
| 2005/03/09 | 1,360 | 1,370 | 1,340 | 1,350 | ±0 | ±0% | 27,600 |
| 2005/03/08 | 1,350 | 1,370 | 1,340 | 1,350 | ±0 | ±0% | 20,400 |
| 2005/03/07 | 1,360 | 1,380 | 1,350 | 1,350 | ±0 | ±0% | 14,700 |
| 2005/03/04 | 1,390 | 1,390 | 1,350 | 1,350 | -30 | -2.2% | 24,900 |
| 2005/03/03 | 1,370 | 1,440 | 1,370 | 1,380 | +10 | +0.7% | 91,600 |
| 2005/03/02 | 1,330 | 1,370 | 1,320 | 1,370 | +40 | +3% | 37,100 |
| 2005/03/01 | 1,340 | 1,350 | 1,310 | 1,330 | -10 | -0.7% | 42,700 |
| 2005/02/28 | 1,340 | 1,360 | 1,310 | 1,340 | +10 | +0.8% | 34,700 |
| 2005/02/25 | 1,330 | 1,350 | 1,330 | 1,330 | -20 | -1.5% | 23,800 |
| 2005/02/24 | 1,350 | 1,360 | 1,330 | 1,350 | +10 | +0.7% | 13,600 |
| 2005/02/23 | 1,370 | 1,380 | 1,340 | 1,340 | -50 | -3.6% | 28,700 |
| 2005/02/22 | 1,360 | 1,410 | 1,360 | 1,390 | +30 | +2.2% | 35,700 |
| 2005/02/21 | 1,340 | 1,370 | 1,330 | 1,360 | +40 | +3% | 18,200 |
| 2005/02/18 | 1,330 | 1,330 | 1,290 | 1,320 | ±0 | ±0% | 26,900 |
| 2005/02/17 | 1,330 | 1,360 | 1,320 | 1,320 | -40 | -2.9% | 37,800 |
| 2005/02/16 | 1,390 | 1,410 | 1,340 | 1,360 | -30 | -2.2% | 38,200 |
| 2005/02/15 | 1,410 | 1,420 | 1,390 | 1,390 | -30 | -2.1% | 10,800 |
| 2005/02/14 | 1,400 | 1,430 | 1,400 | 1,420 | -10 | -0.7% | 16,900 |
| 2005/02/10 | 1,390 | 1,440 | 1,380 | 1,430 | +30 | +2.1% | 28,700 |
4951～
5000
件表示中 / 5875件
類似銘柄と比較する
現在ご覧いただいている「アルチザ」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 |
|---|---|---|---|---|---|---|---|---|
| アルチザ | 66,800円 | +10.3% | +731.1% | 2.99% | 22.47倍 | 0.88倍 |
|
通信計測器の開発業者で通信キャリア、基地局メーカー向けが主。基地局テスト受託サービスも |
| オリジン | 104,600円 | +4.2% | +92.3% | 3.82% | - | 0.23倍 |
|
産業用電源機器製造で発祥。貼合装置・機能性塗料・精密機構部品に多角化。海外売上比率高い |
| 日タングス | 125,000円 | +3.3% | +0.8% | 4.00% | 8.66倍 | 0.48倍 |
|
タングステンとモリブデンの加工業。超硬合金、ロータリーカッター、自動車用電極など育成 |
| ピクセラ | 9,100円 | - | - | 0.00% | - | 11.42倍 |
|
ＰＣ向けチューナーや回線事業者向けチューナーが柱。テレビ向け事業は大幅縮小。再建途上 |
| ＡＳＴＩ | 182,500円 | - | - | - | - | 0.23倍 |
|
車載用電装品が主柱。産業用制御システムに注力。家電・通信用電子部品の実装技術に定評 |
市場注目の銘柄
チャート関連のコラム
