アートネイチャーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,552.5 | 1,582.5 | 1,532.5 | 1,575 | +40 | +2.6% | 64,800 |
| 2014/08/28 | 1,562.5 | 1,565 | 1,522.5 | 1,535 | -37.5 | -2.4% | 52,000 |
| 2014/08/27 | 1,597.5 | 1,597.5 | 1,570 | 1,572.5 | -2.5 | -0.2% | 26,000 |
| 2014/08/26 | 1,595 | 1,605 | 1,575 | 1,575 | -37.5 | -2.3% | 44,400 |
| 2014/08/25 | 1,592.5 | 1,617.5 | 1,585 | 1,612.5 | +22.5 | +1.4% | 32,400 |
| 2014/08/22 | 1,600 | 1,600 | 1,580 | 1,590 | +7.5 | +0.5% | 35,000 |
| 2014/08/21 | 1,592.5 | 1,595 | 1,577.5 | 1,582.5 | +2.5 | +0.2% | 31,800 |
| 2014/08/20 | 1,580 | 1,590 | 1,575 | 1,580 | ±0 | ±0% | 55,600 |
| 2014/08/19 | 1,615 | 1,615 | 1,577.5 | 1,580 | -25 | -1.6% | 33,400 |
| 2014/08/18 | 1,582.5 | 1,612.5 | 1,577.5 | 1,605 | +22.5 | +1.4% | 45,400 |
| 2014/08/15 | 1,582.5 | 1,600 | 1,575 | 1,582.5 | -2.5 | -0.2% | 50,000 |
| 2014/08/14 | 1,600 | 1,615 | 1,577.5 | 1,585 | -22.5 | -1.4% | 62,600 |
| 2014/08/13 | 1,600 | 1,620 | 1,595 | 1,607.5 | +7.5 | +0.5% | 55,400 |
| 2014/08/12 | 1,610 | 1,615 | 1,582.5 | 1,600 | -22.5 | -1.4% | 58,400 |
| 2014/08/11 | 1,567.5 | 1,632.5 | 1,567.5 | 1,622.5 | +70 | +4.5% | 116,600 |
| 2014/08/08 | 1,537.5 | 1,560 | 1,512.5 | 1,552.5 | +12.5 | +0.8% | 102,800 |
| 2014/08/07 | 1,540 | 1,572.5 | 1,535 | 1,540 | -10 | -0.6% | 82,600 |
| 2014/08/06 | 1,567.5 | 1,570 | 1,527.5 | 1,550 | +12.5 | +0.8% | 77,400 |
| 2014/08/05 | 1,557.5 | 1,560 | 1,532.5 | 1,537.5 | -15 | -1% | 77,000 |
| 2014/08/04 | 1,562.5 | 1,565 | 1,535 | 1,552.5 | -15 | -1% | 112,200 |
| 2014/08/01 | 1,530 | 1,590 | 1,525 | 1,567.5 | +45 | +3% | 172,000 |
| 2014/07/31 | 1,495 | 1,530 | 1,480 | 1,522.5 | +27.5 | +1.8% | 119,200 |
| 2014/07/30 | 1,500 | 1,502.5 | 1,480.5 | 1,495 | -7.5 | -0.5% | 132,000 |
| 2014/07/29 | 1,520 | 1,520 | 1,500 | 1,502.5 | -17.5 | -1.2% | 50,800 |
| 2014/07/28 | 1,527.5 | 1,527.5 | 1,507.5 | 1,520 | -10 | -0.7% | 75,800 |
| 2014/07/25 | 1,495 | 1,530 | 1,482.5 | 1,530 | +39 | +2.6% | 82,800 |
| 2014/07/24 | 1,500 | 1,502.5 | 1,484 | 1,491 | -14 | -0.9% | 36,800 |
| 2014/07/23 | 1,522.5 | 1,522.5 | 1,477.5 | 1,505 | -17.5 | -1.1% | 38,000 |
| 2014/07/22 | 1,535 | 1,540 | 1,480 | 1,522.5 | +7.5 | +0.5% | 50,000 |
| 2014/07/18 | 1,510 | 1,515 | 1,500 | 1,515 | -2.5 | -0.2% | 23,200 |
| 2014/07/17 | 1,510 | 1,527.5 | 1,510 | 1,517.5 | +10 | +0.7% | 61,400 |
| 2014/07/16 | 1,527.5 | 1,537.5 | 1,500 | 1,507.5 | -20 | -1.3% | 50,000 |
| 2014/07/15 | 1,530 | 1,535 | 1,517.5 | 1,527.5 | ±0 | ±0% | 27,600 |
| 2014/07/14 | 1,510 | 1,530 | 1,510 | 1,527.5 | ±0 | ±0% | 26,200 |
| 2014/07/11 | 1,532.5 | 1,532.5 | 1,517.5 | 1,527.5 | +2.5 | +0.2% | 46,200 |
| 2014/07/10 | 1,512.5 | 1,535 | 1,512.5 | 1,525 | +2.5 | +0.2% | 54,000 |
| 2014/07/09 | 1,530 | 1,530 | 1,515 | 1,522.5 | +5 | +0.3% | 21,600 |
| 2014/07/08 | 1,505 | 1,532.5 | 1,505 | 1,517.5 | -10 | -0.7% | 34,600 |
| 2014/07/07 | 1,515 | 1,532.5 | 1,512.5 | 1,527.5 | +10 | +0.7% | 37,400 |
| 2014/07/04 | 1,500 | 1,522.5 | 1,497.5 | 1,517.5 | +17.5 | +1.2% | 28,600 |
| 2014/07/03 | 1,495.5 | 1,507.5 | 1,495.5 | 1,500 | -7.5 | -0.5% | 14,400 |
| 2014/07/02 | 1,512.5 | 1,515 | 1,495 | 1,507.5 | -5 | -0.3% | 40,800 |
| 2014/07/01 | 1,525 | 1,535 | 1,507.5 | 1,512.5 | +5 | +0.3% | 100,200 |
| 2014/06/30 | 1,455 | 1,520 | 1,455 | 1,507.5 | +46 | +3.1% | 143,600 |
| 2014/06/27 | 1,474 | 1,474.5 | 1,456 | 1,461.5 | -2.5 | -0.2% | 96,800 |
| 2014/06/26 | 1,445.5 | 1,465 | 1,429.5 | 1,464 | +39 | +2.7% | 119,000 |
| 2014/06/25 | 1,432.5 | 1,438 | 1,422.5 | 1,425 | -12 | -0.8% | 40,000 |
| 2014/06/24 | 1,420 | 1,454.5 | 1,413 | 1,437 | +20.5 | +1.4% | 120,400 |
| 2014/06/23 | 1,435.5 | 1,440 | 1,413.5 | 1,416.5 | -19 | -1.3% | 73,600 |
| 2014/06/20 | 1,427 | 1,442 | 1,425 | 1,435.5 | -2.5 | -0.2% | 82,800 |
2651～
2700
件表示中 / 4502件
類似銘柄と比較する
現在ご覧いただいている「アートネイチャー」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 |
|---|---|---|---|---|---|---|---|---|
| アートネイチャー | 76,000円 | +9.9% | +26.5% | 3.68% | 16.90倍 | 0.93倍 |
|
かつらで双璧。男性向け首位で注文生産品を主体に増毛商品、既製品を展開。女性向けは２位 |
| プロネクサス | 109,600円 | +2.6% | +66.5% | 3.47% | 15.53倍 | 1.12倍 |
|
上場企業のディスクロージャー、ＩＲ支援大手。電子開示用システムに強み。利益は上期偏重 |
| 日本創発 | 52,700円 | +6.1% | -23.8% | 2.66% | 4.54倍 | 1.63倍 |
|
ＤＴＰサービス大手。東京リスマチックなど擁す持株会社。Ｍ＆Ａに積極姿勢。四半期配当 |
| クリナップ | 69,500円 | +6.2% | +14.5% | 4.46% | 13.55倍 | 0.44倍 |
|
システムキッチン３位。好採算の市販ルートで存在感。生産はいわき集中改め岡山と２極体制へ |
| キングジム | 82,400円 | +3.7% | +438.5% | 1.70% | 47.30倍 | 0.97倍 |
|
事務ファイル首位。厚型ファイルで圧倒的。ラベル作成機「テプラ」ほか、電子文具、雑貨も展開 |
市場注目の銘柄
チャート関連のコラム
