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 |
|---|---|---|---|---|---|---|---|
| 2022/04/04 | 1,366 | 1,379 | 1,346 | 1,366 | ±0 | ±0% | 96,500 |
| 2022/04/01 | 1,359 | 1,369 | 1,335 | 1,366 | -3 | -0.2% | 74,400 |
| 2022/03/31 | 1,360 | 1,377 | 1,340 | 1,369 | -5 | -0.4% | 80,000 |
| 2022/03/30 | 1,333 | 1,383 | 1,329 | 1,374 | +56 | +4.2% | 170,800 |
| 2022/03/29 | 1,342 | 1,351 | 1,312 | 1,318 | -26 | -1.9% | 103,500 |
| 2022/03/28 | 1,345 | 1,351 | 1,327 | 1,344 | +6 | +0.4% | 82,300 |
| 2022/03/25 | 1,390 | 1,410 | 1,324 | 1,338 | -42 | -3% | 276,100 |
| 2022/03/24 | 1,284 | 1,383 | 1,282 | 1,380 | +66 | +5% | 190,200 |
| 2022/03/23 | 1,304 | 1,325 | 1,291 | 1,314 | +28 | +2.2% | 127,000 |
| 2022/03/22 | 1,303 | 1,307 | 1,278 | 1,286 | -11 | -0.8% | 103,000 |
| 2022/03/18 | 1,259 | 1,304 | 1,257 | 1,297 | +38 | +3% | 163,000 |
| 2022/03/17 | 1,215 | 1,260 | 1,207 | 1,259 | +62 | +5.2% | 150,400 |
| 2022/03/16 | 1,223 | 1,235 | 1,196 | 1,197 | -2 | -0.2% | 120,800 |
| 2022/03/15 | 1,188 | 1,211 | 1,188 | 1,199 | +5 | +0.4% | 99,100 |
| 2022/03/14 | 1,214 | 1,224 | 1,194 | 1,194 | -11 | -0.9% | 95,200 |
| 2022/03/11 | 1,230 | 1,231 | 1,183 | 1,205 | -48 | -3.8% | 177,600 |
| 2022/03/10 | 1,200 | 1,253 | 1,196 | 1,253 | +76 | +6.5% | 240,500 |
| 2022/03/09 | 1,189 | 1,217 | 1,160 | 1,177 | -6 | -0.5% | 220,300 |
| 2022/03/08 | 1,251 | 1,251 | 1,179 | 1,183 | -98 | -7.7% | 383,000 |
| 2022/03/07 | 1,299 | 1,313 | 1,238 | 1,281 | -47 | -3.5% | 597,900 |
| 2022/03/04 | 1,262 | 1,380 | 1,243 | 1,328 | +186 | +16.3% | 2,125,300 |
| 2022/03/03 | 1,176 | 1,193 | 1,136 | 1,142 | -11 | -1% | 162,100 |
| 2022/03/02 | 1,093 | 1,155 | 1,087 | 1,153 | +30 | +2.7% | 143,600 |
| 2022/03/01 | 1,093 | 1,129 | 1,088 | 1,123 | +31 | +2.8% | 89,600 |
| 2022/02/28 | 1,075 | 1,094 | 1,059 | 1,092 | +15 | +1.4% | 90,200 |
| 2022/02/25 | 1,010 | 1,078 | 1,007 | 1,077 | +87 | +8.8% | 111,600 |
| 2022/02/24 | 1,045 | 1,045 | 983 | 990 | -64 | -6.1% | 156,600 |
| 2022/02/22 | 1,066 | 1,077 | 1,047 | 1,054 | -25 | -2.3% | 49,900 |
| 2022/02/21 | 1,085 | 1,085 | 1,061 | 1,079 | -24 | -2.2% | 55,900 |
| 2022/02/18 | 1,089 | 1,104 | 1,071 | 1,103 | +5 | +0.5% | 37,300 |
| 2022/02/17 | 1,114 | 1,114 | 1,097 | 1,098 | -16 | -1.4% | 35,100 |
| 2022/02/16 | 1,120 | 1,125 | 1,107 | 1,114 | +13 | +1.2% | 38,500 |
| 2022/02/15 | 1,102 | 1,124 | 1,096 | 1,101 | -6 | -0.5% | 51,800 |
| 2022/02/14 | 1,107 | 1,116 | 1,103 | 1,107 | -33 | -2.9% | 38,800 |
| 2022/02/10 | 1,131 | 1,145 | 1,127 | 1,140 | +14 | +1.2% | 32,000 |
| 2022/02/09 | 1,122 | 1,138 | 1,114 | 1,126 | +16 | +1.4% | 29,700 |
| 2022/02/08 | 1,115 | 1,126 | 1,108 | 1,110 | -16 | -1.4% | 28,500 |
| 2022/02/07 | 1,135 | 1,140 | 1,110 | 1,126 | -9 | -0.8% | 37,200 |
| 2022/02/04 | 1,115 | 1,135 | 1,106 | 1,135 | +15 | +1.3% | 39,400 |
| 2022/02/03 | 1,118 | 1,124 | 1,105 | 1,120 | -7 | -0.6% | 37,200 |
| 2022/02/02 | 1,109 | 1,127 | 1,095 | 1,127 | +38 | +3.5% | 50,700 |
| 2022/02/01 | 1,100 | 1,120 | 1,085 | 1,089 | +7 | +0.6% | 58,500 |
| 2022/01/31 | 1,047 | 1,090 | 1,047 | 1,082 | +35 | +3.3% | 105,500 |
| 2022/01/28 | 1,068 | 1,069 | 1,025 | 1,047 | ±0 | ±0% | 95,400 |
| 2022/01/27 | 1,123 | 1,123 | 1,041 | 1,047 | -74 | -6.6% | 127,600 |
| 2022/01/26 | 1,100 | 1,128 | 1,096 | 1,121 | +34 | +3.1% | 71,900 |
| 2022/01/25 | 1,140 | 1,141 | 1,081 | 1,087 | -48 | -4.2% | 119,400 |
| 2022/01/24 | 1,112 | 1,145 | 1,112 | 1,135 | +6 | +0.5% | 55,300 |
| 2022/01/21 | 1,117 | 1,130 | 1,100 | 1,129 | -10 | -0.9% | 92,200 |
| 2022/01/20 | 1,120 | 1,141 | 1,112 | 1,139 | +14 | +1.2% | 77,600 |
651～
700
件表示中 / 5723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 | 57,200円 | +10.3% | +731.1% | 3.50% | 20.01倍 | 0.75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 |
| エヌエフＨＤ | 87,300円 | +1.1% | +7.4% | 3.67% | 17.02倍 | 0.49倍 |
|
ＮＦ制御技術やアナログ技術に強み。独自開発の電子計測器、応用機器で高シェア。中国展開も |
| シキノハイテック | 131,700円 | -5.3% | -76.5% | 1.14% | 44.81倍 | 2.34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 |
| ジオマテック | 57,500円 | +12.9% | - | 0.00% | 23.94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 |
| ナカヨ | 109,600円 | +2.8% | - | 4.56% | 9.26倍 | 0.32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 |
市場注目の銘柄
チャート関連のコラム
