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 |
|---|---|---|---|---|---|---|---|
| 2005/07/04 | 1,280 | 1,280 | 1,260 | 1,260 | -10 | -0.8% | 15,500 |
| 2005/07/01 | 1,260 | 1,300 | 1,240 | 1,270 | +20 | +1.6% | 45,100 |
| 2005/06/30 | 1,260 | 1,270 | 1,250 | 1,250 | ±0 | ±0% | 20,200 |
| 2005/06/29 | 1,260 | 1,290 | 1,250 | 1,250 | ±0 | ±0% | 28,000 |
| 2005/06/28 | 1,220 | 1,260 | 1,220 | 1,250 | +30 | +2.5% | 30,400 |
| 2005/06/27 | 1,230 | 1,240 | 1,220 | 1,220 | -20 | -1.6% | 32,900 |
| 2005/06/24 | 1,240 | 1,250 | 1,220 | 1,240 | -20 | -1.6% | 18,200 |
| 2005/06/23 | 1,290 | 1,310 | 1,250 | 1,260 | -40 | -3.1% | 52,400 |
| 2005/06/22 | 1,240 | 1,300 | 1,230 | 1,300 | +70 | +5.7% | 161,700 |
| 2005/06/21 | 1,200 | 1,240 | 1,190 | 1,230 | +30 | +2.5% | 115,700 |
| 2005/06/20 | 1,180 | 1,210 | 1,170 | 1,200 | +10 | +0.8% | 28,100 |
| 2005/06/17 | 1,180 | 1,190 | 1,160 | 1,190 | +20 | +1.7% | 22,500 |
| 2005/06/16 | 1,190 | 1,200 | 1,170 | 1,170 | -30 | -2.5% | 28,500 |
| 2005/06/15 | 1,170 | 1,200 | 1,170 | 1,200 | +30 | +2.6% | 29,400 |
| 2005/06/14 | 1,180 | 1,190 | 1,160 | 1,170 | -10 | -0.8% | 44,100 |
| 2005/06/13 | 1,200 | 1,210 | 1,170 | 1,180 | -20 | -1.7% | 65,900 |
| 2005/06/10 | 1,190 | 1,220 | 1,160 | 1,200 | -110 | -8.4% | 175,900 |
| 2005/06/09 | 1,310 | 1,320 | 1,280 | 1,310 | -10 | -0.8% | 40,100 |
| 2005/06/08 | 1,360 | 1,370 | 1,280 | 1,320 | +20 | +1.5% | 151,700 |
| 2005/06/07 | 1,410 | 1,440 | 1,280 | 1,300 | -50 | -3.7% | 413,000 |
| 2005/06/06 | 1,170 | 1,350 | 1,170 | 1,350 | +200 | +17.4% | 515,100 |
| 2005/06/03 | 1,160 | 1,170 | 1,150 | 1,150 | -20 | -1.7% | 12,900 |
| 2005/06/02 | 1,180 | 1,180 | 1,160 | 1,170 | +10 | +0.9% | 13,900 |
| 2005/06/01 | 1,130 | 1,200 | 1,130 | 1,160 | +10 | +0.9% | 51,000 |
| 2005/05/31 | 1,160 | 1,160 | 1,130 | 1,150 | +10 | +0.9% | 12,500 |
| 2005/05/30 | 1,120 | 1,160 | 1,100 | 1,140 | +20 | +1.8% | 22,600 |
| 2005/05/27 | 1,130 | 1,130 | 1,100 | 1,120 | ±0 | ±0% | 15,400 |
| 2005/05/26 | 1,120 | 1,130 | 1,120 | 1,120 | ±0 | ±0% | 5,800 |
| 2005/05/25 | 1,150 | 1,160 | 1,120 | 1,120 | -20 | -1.8% | 9,600 |
| 2005/05/24 | 1,170 | 1,170 | 1,140 | 1,140 | -30 | -2.6% | 17,200 |
| 2005/05/23 | 1,180 | 1,180 | 1,150 | 1,170 | ±0 | ±0% | 12,300 |
| 2005/05/20 | 1,210 | 1,220 | 1,170 | 1,170 | -10 | -0.8% | 9,400 |
| 2005/05/19 | 1,150 | 1,200 | 1,150 | 1,180 | +20 | +1.7% | 21,700 |
| 2005/05/18 | 1,140 | 1,180 | 1,120 | 1,160 | +10 | +0.9% | 27,300 |
| 2005/05/17 | 1,210 | 1,230 | 1,130 | 1,150 | -60 | -5% | 34,900 |
| 2005/05/16 | 1,250 | 1,250 | 1,210 | 1,210 | -40 | -3.2% | 32,900 |
| 2005/05/13 | 1,240 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 17,200 |
| 2005/05/12 | 1,240 | 1,250 | 1,230 | 1,250 | +10 | +0.8% | 18,300 |
| 2005/05/11 | 1,260 | 1,260 | 1,240 | 1,240 | -20 | -1.6% | 23,800 |
| 2005/05/10 | 1,290 | 1,290 | 1,260 | 1,260 | -10 | -0.8% | 16,800 |
| 2005/05/09 | 1,280 | 1,280 | 1,250 | 1,270 | -10 | -0.8% | 20,600 |
| 2005/05/06 | 1,290 | 1,290 | 1,260 | 1,280 | +20 | +1.6% | 11,000 |
| 2005/05/02 | 1,270 | 1,280 | 1,240 | 1,260 | +10 | +0.8% | 11,800 |
| 2005/04/28 | 1,240 | 1,270 | 1,230 | 1,250 | ±0 | ±0% | 14,300 |
| 2005/04/27 | 1,260 | 1,260 | 1,240 | 1,250 | -10 | -0.8% | 11,300 |
| 2005/04/26 | 1,290 | 1,290 | 1,260 | 1,260 | -20 | -1.6% | 17,700 |
| 2005/04/25 | 1,280 | 1,290 | 1,270 | 1,280 | ±0 | ±0% | 16,100 |
| 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 |
4951～
5000
件表示中 / 5922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 | 61,600円 | +13.1% | +42.9% | 3.25% | 27.45倍 | 0.82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 |
| 大井電気 | 409,500円 | +10.5% | -18.8% | 1.71% | 7.21倍 | 0.78倍 |
|
情報通信機器製販とネットワーク工事保守が２本柱。光通信と無線通信システム構築に強み |
| プラットホーム | 124,600円 | +11.4% | +157.1% | 0.00% | 492.49倍 | 14.25倍 |
|
Ｌｉｎｕｘ等の無償ＯＳ利用したサーバーやシステム構築に強み。法人向けに資源集中進める |
| ネクスＧ | 15,000円 | +57.2% | - | 0.00% | 357.14倍 | 1.88倍 |
|
傘下に暗号資産交換所Ｚａｉｆ。小売り向け消耗品商社も収益柱。フィスコ、ＣＡＩＣＡと親密 |
| ダイヤＨＤ | 59,200円 | +2.8% | -45.5% | 4.22% | 20.12倍 | 0.44倍 |
|
点火コイル草分け、電動車向けも。旧田淵電機傘下に空調・給湯機器等部材、蓄電システム強化 |
市場注目の銘柄
チャート関連のコラム
