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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,901 | 1,945 | 1,826 | 1,865 | -55 | -2.9% | 645,500 |
| 2014/06/18 | 1,750 | 1,967 | 1,714 | 1,920 | +250 | +15% | 2,029,200 |
| 2014/06/17 | 1,702 | 1,702 | 1,621 | 1,670 | -11 | -0.7% | 267,400 |
| 2014/06/16 | 1,760 | 1,760 | 1,646 | 1,681 | -48 | -2.8% | 344,900 |
| 2014/06/13 | 1,732 | 1,789 | 1,707 | 1,729 | -27 | -1.5% | 356,700 |
| 2014/06/12 | 1,721 | 1,850 | 1,721 | 1,756 | -22 | -1.2% | 600,800 |
| 2014/06/11 | 1,700 | 1,794 | 1,692 | 1,778 | +52 | +3% | 537,000 |
| 2014/06/10 | 1,731 | 1,829 | 1,704 | 1,726 | -44 | -2.5% | 514,900 |
| 2014/06/09 | 1,819 | 1,844 | 1,761 | 1,770 | -97 | -5.2% | 760,700 |
| 2014/06/06 | 1,950 | 2,064 | 1,853 | 1,867 | -16 | -0.8% | 2,381,100 |
| 2014/06/05 | 1,868 | 1,948 | 1,808 | 1,883 | +33 | +1.8% | 1,009,700 |
| 2014/06/04 | 1,849 | 2,019 | 1,780 | 1,850 | -77 | -4% | 2,369,200 |
| 2014/06/03 | 2,150 | 2,177 | 1,909 | 1,927 | +26 | +1.4% | 3,899,800 |
| 2014/06/02 | 1,780 | 1,944 | 1,733 | 1,901 | +263 | +16.1% | 4,017,100 |
| 2014/05/30 | 1,475 | 1,686 | 1,466 | 1,638 | +213 | +14.9% | 3,651,600 |
| 2014/05/29 | 1,343 | 1,438 | 1,306 | 1,425 | +54 | +3.9% | 485,600 |
| 2014/05/28 | 1,375 | 1,486 | 1,350 | 1,371 | +11 | +0.8% | 682,700 |
| 2014/05/27 | 1,422 | 1,430 | 1,339 | 1,360 | -34 | -2.4% | 578,100 |
| 2014/05/26 | 1,339 | 1,413 | 1,300 | 1,394 | +85 | +6.5% | 1,551,100 |
| 2014/05/23 | 1,131 | 1,358 | 1,131 | 1,309 | +184 | +16.4% | 1,404,900 |
| 2014/05/22 | 1,085 | 1,168 | 1,085 | 1,125 | +20 | +1.8% | 406,100 |
| 2014/05/21 | 1,060 | 1,110 | 1,033 | 1,105 | -9 | -0.8% | 294,700 |
| 2014/05/20 | 1,056 | 1,121 | 1,010 | 1,114 | +88 | +8.6% | 361,200 |
| 2014/05/19 | 1,111 | 1,134 | 1,015 | 1,026 | -108 | -9.5% | 422,800 |
| 2014/05/16 | 1,165 | 1,172 | 1,106 | 1,134 | -52 | -4.4% | 309,200 |
| 2014/05/15 | 1,150 | 1,220 | 1,142 | 1,186 | +10 | +0.9% | 316,200 |
| 2014/05/14 | 1,165 | 1,202 | 1,146 | 1,176 | -6 | -0.5% | 235,900 |
| 2014/05/13 | 1,194 | 1,246 | 1,144 | 1,182 | +20 | +1.7% | 514,900 |
| 2014/05/12 | 1,274 | 1,303 | 1,151 | 1,162 | -97 | -7.7% | 519,900 |
| 2014/05/09 | 1,334 | 1,335 | 1,251 | 1,259 | -46 | -3.5% | 344,600 |
| 2014/05/08 | 1,305 | 1,375 | 1,280 | 1,305 | +25 | +2% | 497,700 |
| 2014/05/07 | 1,305 | 1,323 | 1,251 | 1,280 | -55 | -4.1% | 537,200 |
| 2014/05/02 | 1,360 | 1,383 | 1,298 | 1,335 | -27 | -2% | 580,400 |
| 2014/05/01 | 1,260 | 1,386 | 1,250 | 1,362 | +100 | +7.9% | 1,457,500 |
| 2014/04/30 | 1,265 | 1,314 | 1,236 | 1,262 | +27 | +2.2% | 483,800 |
| 2014/04/28 | 1,259 | 1,339 | 1,220 | 1,235 | +4 | +0.3% | 877,000 |
| 2014/04/25 | 1,298 | 1,298 | 1,206 | 1,231 | -39 | -3.1% | 553,500 |
| 2014/04/24 | 1,330 | 1,336 | 1,260 | 1,270 | -79 | -5.9% | 827,300 |
| 2014/04/23 | 1,305 | 1,425 | 1,255 | 1,349 | +19 | +1.4% | 2,323,700 |
| 2014/04/22 | 1,384 | 1,600 | 1,300 | 1,330 | -36 | -2.6% | 4,881,000 |
| 2014/04/21 | 1,404 | 1,439 | 1,319 | 1,366 | -92 | -6.3% | 1,708,100 |
| 2014/04/18 | 1,231 | 1,458 | 1,225 | 1,458 | +239 | +19.6% | 4,558,500 |
| 2014/04/17 | 1,265 | 1,320 | 1,209 | 1,219 | -56 | -4.4% | 600,500 |
| 2014/04/16 | 1,265 | 1,325 | 1,203 | 1,275 | -14 | -1.1% | 1,836,800 |
| 2014/04/15 | 1,098 | 1,324 | 1,093 | 1,289 | +239 | +22.8% | 3,630,200 |
| 2014/04/14 | 1,030 | 1,133 | 1,016 | 1,050 | ±0 | ±0% | 569,100 |
| 2014/04/11 | 1,080 | 1,098 | 1,017 | 1,050 | -35 | -3.2% | 661,800 |
| 2014/04/10 | 1,176 | 1,234 | 1,070 | 1,085 | -75 | -6.5% | 975,200 |
| 2014/04/09 | 1,123 | 1,214 | 1,100 | 1,160 | -12 | -1% | 1,016,400 |
| 2014/04/08 | 1,169 | 1,296 | 1,130 | 1,172 | -21 | -1.8% | 2,464,700 |
2751～
2800
件表示中 / 5921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 | 62,000円 | +13.1% | +42.9% | 3.23% | 27.63倍 | 0.83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 |
| ウインテスト | 11,700円 | +7.9% | - | 0.00% | - | 7.00倍 |
|
半導体（イメージセンサー）、液晶向け検査装置が主力。中国企業が増資引き受け、その傘下に |
| 大井電気 | 409,000円 | +10.5% | -18.8% | 1.71% | 7.20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 | 123,600円 | +11.4% | +157.1% | 0.00% | 488.54倍 | 14.14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 | 14,600円 | +57.2% | - | 0.00% | 347.62倍 | 1.83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 |
市場注目の銘柄
チャート関連のコラム
