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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 1,150 | 1,240 | 1,140 | 1,210 | +40 | +3.4% | 16,700 |
| 2003/11/11 | 1,280 | 1,280 | 1,100 | 1,170 | -110 | -8.6% | 44,600 |
| 2003/11/10 | 1,320 | 1,340 | 1,280 | 1,280 | ±0 | ±0% | 11,600 |
| 2003/11/07 | 1,290 | 1,290 | 1,250 | 1,280 | -20 | -1.5% | 31,200 |
| 2003/11/06 | 1,340 | 1,350 | 1,290 | 1,300 | -60 | -4.4% | 25,800 |
| 2003/11/05 | 1,370 | 1,400 | 1,320 | 1,360 | -30 | -2.2% | 28,500 |
| 2003/11/04 | 1,410 | 1,450 | 1,360 | 1,390 | +20 | +1.5% | 28,700 |
| 2003/10/31 | 1,440 | 1,440 | 1,360 | 1,370 | -30 | -2.1% | 20,900 |
| 2003/10/30 | 1,420 | 1,420 | 1,360 | 1,400 | -20 | -1.4% | 35,300 |
| 2003/10/29 | 1,520 | 1,520 | 1,400 | 1,420 | -40 | -2.7% | 34,400 |
| 2003/10/28 | 1,400 | 1,560 | 1,400 | 1,460 | +50 | +3.5% | 72,800 |
| 2003/10/27 | 1,360 | 1,430 | 1,350 | 1,410 | +100 | +7.6% | 55,200 |
| 2003/10/24 | 1,200 | 1,390 | 1,200 | 1,310 | +110 | +9.2% | 58,500 |
| 2003/10/23 | 1,250 | 1,330 | 1,160 | 1,200 | -150 | -11.1% | 68,700 |
| 2003/10/22 | 1,450 | 1,450 | 1,350 | 1,350 | -140 | -9.4% | 29,200 |
| 2003/10/21 | 1,520 | 1,560 | 1,290 | 1,490 | -20 | -1.3% | 92,200 |
| 2003/10/20 | 1,530 | 1,590 | 1,480 | 1,510 | -110 | -6.8% | 95,900 |
| 2003/10/17 | 1,700 | 1,700 | 1,620 | 1,620 | -70 | -4.1% | 97,500 |
| 2003/10/16 | 1,750 | 1,760 | 1,640 | 1,690 | -40 | -2.3% | 162,000 |
| 2003/10/15 | 1,700 | 1,740 | 1,580 | 1,730 | +50 | +3% | 236,400 |
| 2003/10/14 | 1,760 | 1,770 | 1,630 | 1,680 | -20 | -1.2% | 258,000 |
| 2003/10/10 | 1,530 | 1,770 | 1,510 | 1,700 | +200 | +13.3% | 705,600 |
| 2003/10/09 | 1,240 | 1,500 | 1,180 | 1,500 | +200 | +15.4% | 443,000 |
| 2003/10/08 | 1,250 | 1,320 | 1,190 | 1,300 | +130 | +11.1% | 277,600 |
| 2003/10/07 | 1,150 | 1,250 | 1,140 | 1,170 | +60 | +5.4% | 130,700 |
| 2003/10/06 | 1,050 | 1,180 | 1,030 | 1,110 | +80 | +7.8% | 71,000 |
| 2003/10/03 | 1,040 | 1,040 | 1,010 | 1,030 | +30 | +3% | 20,000 |
| 2003/10/02 | 1,030 | 1,050 | 990 | 1,000 | -10 | -1% | 37,400 |
| 2003/10/01 | 980 | 1,050 | 961 | 1,010 | +27 | +2.7% | 35,300 |
| 2003/09/30 | 985 | 1,000 | 970 | 983 | +7 | +0.7% | 20,300 |
| 2003/09/29 | 1,050 | 1,070 | 976 | 976 | -64 | -6.2% | 53,500 |
| 2003/09/26 | 920 | 1,040 | 920 | 1,040 | +100 | +10.6% | 64,400 |
| 2003/09/25 | 949 | 950 | 910 | 940 | -30 | -3.1% | 32,900 |
| 2003/09/24 | 1,010 | 1,050 | 951 | 970 | -80 | -7.6% | 34,100 |
| 2003/09/22 | 1,100 | 1,100 | 1,020 | 1,050 | +10 | +1% | 76,900 |
| 2003/09/19 | 951 | 1,040 | 940 | 1,040 | +103 | +11% | 49,400 |
| 2003/09/18 | 930 | 948 | 920 | 937 | +14 | +1.5% | 75,100 |
| 2003/09/17 | 931 | 949 | 922 | 923 | -7 | -0.8% | 60,400 |
| 2003/09/16 | 960 | 999 | 910 | 930 | - | - | 201,900 |
| 2003/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/11 | 1,220 | 1,220 | 1,190 | 1,200 | -30 | -2.4% | 24,100 |
| 2003/09/10 | 1,180 | 1,230 | 1,170 | 1,230 | +40 | +3.4% | 41,200 |
| 2003/09/09 | 1,220 | 1,220 | 1,190 | 1,190 | -30 | -2.5% | 33,500 |
| 2003/09/08 | 1,240 | 1,240 | 1,200 | 1,220 | -20 | -1.6% | 25,500 |
| 2003/09/05 | 1,230 | 1,270 | 1,180 | 1,240 | +80 | +6.9% | 101,500 |
| 2003/09/04 | 1,140 | 1,160 | 1,120 | 1,160 | +20 | +1.8% | 14,300 |
| 2003/09/03 | 1,150 | 1,160 | 1,130 | 1,140 | -10 | -0.9% | 32,400 |
| 2003/09/02 | 1,170 | 1,180 | 1,130 | 1,150 | -10 | -0.9% | 44,600 |
| 2003/09/01 | 1,150 | 1,200 | 1,140 | 1,160 | +30 | +2.7% | 46,100 |
| 2003/08/29 | 1,110 | 1,130 | 1,100 | 1,130 | +10 | +0.9% | 18,900 |
5151～
5200
件表示中 / 5721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 | 55,600円 | +10.3% | +731.1% | 3.60% | 19.45倍 | 0.73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 |
| シキノハイテック | 132,800円 | -5.3% | -76.5% | 1.13% | 45.19倍 | 2.36倍 |
|
自動車用半導体向け耐久テスト、ビューカメラなどを扱う。半導体設計はアナログに強み |
| ナカヨ | 111,200円 | +2.8% | - | 4.50% | 9.40倍 | 0.33倍 |
|
電話機、交換機の中堅メーカー。日立、ＮＴＴ東西向け取引多い。非電話、非ＩＣＴ機器開発も |
| ＯＫＡＹＡ | 22,900円 | -19.7% | - | 1.75% | - | 0.65倍 |
|
電子機器のノイズやサージ対策用コンデンサーが主力。表示機器でも大手。海外比率５割程度 |
| ジオマテック | 57,200円 | +12.9% | - | 0.00% | 23.81倍 | 0.52倍 |
|
成膜加工の専業大手。ガラス基板上の加工に強み。液晶用基板、タッチパネル用が主要製品 |
市場注目の銘柄
チャート関連のコラム
