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 |
|---|---|---|---|---|---|---|---|
| 2002/06/14 | 1,430 | 1,430 | 1,350 | 1,400 | -50 | -3.4% | 38,300 |
| 2002/06/13 | 1,620 | 1,620 | 1,400 | 1,450 | -70 | -4.6% | 162,700 |
| 2002/06/12 | 1,520 | 1,520 | 1,500 | 1,520 | +200 | +15.2% | 92,200 |
| 2002/06/11 | 1,360 | 1,360 | 1,300 | 1,320 | -50 | -3.6% | 49,300 |
| 2002/06/10 | 1,380 | 1,390 | 1,350 | 1,370 | -30 | -2.1% | 25,900 |
| 2002/06/07 | 1,380 | 1,410 | 1,380 | 1,400 | -20 | -1.4% | 30,600 |
| 2002/06/06 | 1,350 | 1,450 | 1,350 | 1,420 | -100 | -6.6% | 126,700 |
| 2002/06/05 | 1,530 | 1,540 | 1,500 | 1,520 | -30 | -1.9% | 31,700 |
| 2002/06/04 | 1,540 | 1,550 | 1,510 | 1,550 | ±0 | ±0% | 28,100 |
| 2002/06/03 | 1,570 | 1,580 | 1,540 | 1,550 | -40 | -2.5% | 25,400 |
| 2002/05/31 | 1,610 | 1,610 | 1,570 | 1,590 | -20 | -1.2% | 19,900 |
| 2002/05/30 | 1,640 | 1,640 | 1,600 | 1,610 | -20 | -1.2% | 21,000 |
| 2002/05/29 | 1,670 | 1,670 | 1,620 | 1,630 | -10 | -0.6% | 20,700 |
| 2002/05/28 | 1,710 | 1,720 | 1,640 | 1,640 | -70 | -4.1% | 43,000 |
| 2002/05/27 | 1,710 | 1,740 | 1,700 | 1,710 | +30 | +1.8% | 55,700 |
| 2002/05/24 | 1,660 | 1,720 | 1,650 | 1,680 | +50 | +3.1% | 42,500 |
| 2002/05/23 | 1,610 | 1,650 | 1,600 | 1,630 | +30 | +1.9% | 26,100 |
| 2002/05/22 | 1,570 | 1,610 | 1,550 | 1,600 | +10 | +0.6% | 31,500 |
| 2002/05/21 | 1,650 | 1,650 | 1,570 | 1,590 | -70 | -4.2% | 42,700 |
| 2002/05/20 | 1,730 | 1,750 | 1,640 | 1,660 | -10 | -0.6% | 72,700 |
| 2002/05/17 | 1,600 | 1,750 | 1,580 | 1,670 | +100 | +6.4% | 101,700 |
| 2002/05/16 | 1,490 | 1,570 | 1,460 | 1,570 | -10 | -0.6% | 92,400 |
| 2002/05/15 | 1,810 | 1,830 | 1,570 | 1,580 | -200 | -11.2% | 167,200 |
| 2002/05/14 | 1,670 | 1,860 | 1,620 | 1,780 | +170 | +10.6% | 240,100 |
| 2002/05/13 | 1,410 | 1,610 | 1,400 | 1,610 | +200 | +14.2% | 92,000 |
| 2002/05/10 | 1,400 | 1,410 | 1,380 | 1,410 | ±0 | ±0% | 19,000 |
| 2002/05/09 | 1,410 | 1,430 | 1,400 | 1,410 | +40 | +2.9% | 20,000 |
| 2002/05/08 | 1,360 | 1,400 | 1,360 | 1,370 | -20 | -1.4% | 32,500 |
| 2002/05/07 | 1,430 | 1,450 | 1,380 | 1,390 | -50 | -3.5% | 34,800 |
| 2002/05/02 | 1,450 | 1,450 | 1,420 | 1,440 | -10 | -0.7% | 23,400 |
| 2002/05/01 | 1,450 | 1,450 | 1,420 | 1,450 | +10 | +0.7% | 24,000 |
| 2002/04/30 | 1,450 | 1,470 | 1,410 | 1,440 | ±0 | ±0% | 33,200 |
| 2002/04/26 | 1,470 | 1,480 | 1,420 | 1,440 | -60 | -4% | 48,800 |
| 2002/04/25 | 1,550 | 1,570 | 1,490 | 1,500 | -40 | -2.6% | 49,400 |
| 2002/04/24 | 1,590 | 1,600 | 1,520 | 1,540 | -30 | -1.9% | 45,400 |
| 2002/04/23 | 1,540 | 1,620 | 1,530 | 1,570 | +40 | +2.6% | 58,800 |
| 2002/04/22 | 1,700 | 1,720 | 1,530 | 1,530 | -120 | -7.3% | 112,600 |
| 2002/04/19 | 1,500 | 1,670 | 1,410 | 1,650 | +140 | +9.3% | 145,500 |
| 2002/04/18 | 1,610 | 1,610 | 1,510 | 1,510 | -100 | -6.2% | 95,700 |
| 2002/04/17 | 1,730 | 1,760 | 1,600 | 1,610 | -110 | -6.4% | 90,300 |
| 2002/04/16 | 1,720 | 1,750 | 1,720 | 1,720 | -50 | -2.8% | 29,300 |
| 2002/04/15 | 1,790 | 1,790 | 1,750 | 1,770 | -30 | -1.7% | 33,200 |
| 2002/04/12 | 1,860 | 1,860 | 1,780 | 1,800 | -80 | -4.3% | 55,600 |
| 2002/04/11 | 1,900 | 1,940 | 1,870 | 1,880 | -30 | -1.6% | 35,900 |
| 2002/04/10 | 1,870 | 1,910 | 1,860 | 1,910 | +40 | +2.1% | 35,300 |
| 2002/04/09 | 1,930 | 1,940 | 1,870 | 1,870 | -70 | -3.6% | 40,400 |
| 2002/04/08 | 1,920 | 1,960 | 1,910 | 1,940 | +50 | +2.6% | 49,100 |
| 2002/04/05 | 1,880 | 2,000 | 1,850 | 1,890 | -20 | -1% | 65,700 |
| 2002/04/04 | 1,900 | 1,950 | 1,880 | 1,910 | -90 | -4.5% | 86,400 |
| 2002/04/03 | 2,100 | 2,100 | 1,950 | 2,000 | -200 | -9.1% | 123,800 |
5651～
5700
件表示中 / 5872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 | 66,500円 | +10.3% | +731.1% | 3.01% | 22.37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 |
| プラットホーム | 146,500円 | +11.4% | +157.1% | 0.00% | 579.05倍 | 16.75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 |
| 日タングス | 124,300円 | +3.3% | +0.8% | 4.02% | 8.61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 |
| ＡＳＴＩ | 179,000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 |
| ミナトＨＤ | 75,200円 | -2.2% | +28.9% | 1.99% | 11.61倍 | 0.94倍 |
|
産業用メモリー、デバイスプログラマー、デジタル関連機器が柱。Ｍ＆Ａで事業規模拡大 |
市場注目の銘柄
チャート関連のコラム
