Ａｔｌａｓ Ｔｅｃｈｎｏｌｏｇｉｅｓ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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,710 | 1,735 | 1,685 | 1,687 | +14 | +0.8% | 34,300 |
| 2023/01/04 | 1,720 | 1,765 | 1,656 | 1,673 | -92 | -5.2% | 48,200 |
| 2022/12/30 | 1,800 | 1,805 | 1,730 | 1,765 | -6 | -0.3% | 58,700 |
| 2022/12/29 | 1,651 | 1,811 | 1,651 | 1,771 | +101 | +6% | 100,000 |
| 2022/12/28 | 1,689 | 1,706 | 1,622 | 1,670 | -29 | -1.7% | 81,600 |
| 2022/12/27 | 1,605 | 1,751 | 1,591 | 1,699 | +94 | +5.9% | 122,200 |
| 2022/12/26 | 1,677 | 1,690 | 1,590 | 1,605 | -98 | -5.8% | 166,500 |
| 2022/12/23 | 1,731 | 1,731 | 1,667 | 1,703 | -68 | -3.8% | 103,500 |
| 2022/12/22 | 1,814 | 1,814 | 1,714 | 1,771 | -3 | -0.2% | 62,800 |
| 2022/12/21 | 1,756 | 1,792 | 1,652 | 1,774 | -14 | -0.8% | 111,300 |
| 2022/12/20 | 1,923 | 1,923 | 1,721 | 1,788 | -135 | -7% | 197,200 |
| 2022/12/19 | 1,904 | 1,963 | 1,885 | 1,923 | +14 | +0.7% | 74,500 |
| 2022/12/16 | 1,858 | 1,909 | 1,831 | 1,909 | +27 | +1.4% | 87,500 |
| 2022/12/15 | 1,900 | 1,932 | 1,858 | 1,882 | -1 | -0.1% | 97,400 |
| 2022/12/14 | 1,945 | 1,945 | 1,873 | 1,883 | -63 | -3.2% | 128,100 |
| 2022/12/13 | 2,005 | 2,045 | 1,933 | 1,946 | -59 | -2.9% | 85,900 |
| 2022/12/12 | 1,955 | 2,032 | 1,955 | 2,005 | +28 | +1.4% | 63,400 |
| 2022/12/09 | 1,922 | 1,994 | 1,905 | 1,977 | +74 | +3.9% | 91,600 |
| 2022/12/08 | 1,947 | 1,956 | 1,866 | 1,903 | -64 | -3.3% | 132,200 |
| 2022/12/07 | 1,937 | 1,980 | 1,905 | 1,967 | -10 | -0.5% | 68,400 |
| 2022/12/06 | 2,050 | 2,052 | 1,968 | 1,977 | -35 | -1.7% | 192,500 |
| 2022/12/05 | 2,052 | 2,060 | 1,969 | 2,012 | -63 | -3% | 177,100 |
| 2022/12/02 | 2,150 | 2,194 | 2,061 | 2,075 | -93 | -4.3% | 101,700 |
| 2022/12/01 | 2,181 | 2,217 | 2,035 | 2,168 | +21 | +1% | 287,800 |
| 2022/11/30 | 2,153 | 2,220 | 2,120 | 2,147 | -6 | -0.3% | 75,300 |
| 2022/11/29 | 2,101 | 2,254 | 2,049 | 2,153 | +2 | +0.1% | 217,100 |
| 2022/11/28 | 2,290 | 2,325 | 2,140 | 2,151 | -172 | -7.4% | 264,700 |
| 2022/11/25 | 2,220 | 2,394 | 2,213 | 2,323 | +80 | +3.6% | 380,900 |
| 2022/11/24 | 2,219 | 2,270 | 2,130 | 2,243 | +37 | +1.7% | 453,700 |
| 2022/11/22 | 2,069 | 2,220 | 2,069 | 2,206 | +166 | +8.1% | 822,000 |
| 2022/11/21 | 1,844 | 2,080 | 1,844 | 2,040 | +201 | +10.9% | 624,500 |
| 2022/11/18 | 1,913 | 1,913 | 1,823 | 1,839 | -57 | -3% | 246,800 |
| 2022/11/17 | 1,855 | 1,920 | 1,823 | 1,896 | +53 | +2.9% | 449,800 |
| 2022/11/16 | 1,982 | 2,049 | 1,840 | 1,843 | -173 | -8.6% | 672,300 |
| 2022/11/15 | 1,953 | 2,126 | 1,926 | 2,016 | -393 | -16.3% | 1,240,100 |
| 2022/11/14 | 2,300 | 2,430 | 2,275 | 2,409 | +154 | +6.8% | 643,800 |
| 2022/11/11 | 2,300 | 2,320 | 2,204 | 2,255 | +5 | +0.2% | 438,800 |
| 2022/11/10 | 2,130 | 2,279 | 2,105 | 2,250 | +120 | +5.6% | 496,800 |
| 2022/11/09 | 2,070 | 2,243 | 2,055 | 2,130 | +44 | +2.1% | 736,200 |
| 2022/11/08 | 2,165 | 2,187 | 2,085 | 2,086 | -79 | -3.6% | 391,600 |
| 2022/11/07 | 2,242 | 2,265 | 2,121 | 2,165 | -27 | -1.2% | 625,000 |
| 2022/11/04 | 2,252 | 2,260 | 2,162 | 2,192 | -106 | -4.6% | 799,400 |
| 2022/11/02 | 2,389 | 2,443 | 2,284 | 2,298 | -127 | -5.2% | 3,711,100 |
| 2022/11/01 | 2,255 | 2,640 | 2,219 | 2,425 | +242 | +11.1% | 11,917,100 |
| 2022/10/31 | 2,200 | 2,266 | 2,103 | 2,183 | -37 | -1.7% | 1,505,600 |
| 2022/10/28 | 2,266 | 2,300 | 2,156 | 2,220 | -13 | -0.6% | 5,706,700 |
| 2022/10/27 | 2,094 | 2,282 | 2,017 | 2,233 | +233 | +11.7% | 10,430,000 |
| 2022/10/26 | 2,320 | 2,663 | 2,000 | 2,000 | - | - | 11,185,000 |
551～
598
件表示中 / 598件
類似銘柄と比較する
現在ご覧いただいている「Ａｔｌａｓ」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 |
|---|---|---|---|---|---|---|---|---|
| Ａｔｌａｓ | 28,300円 | +12.2% | - | 0.00% | 67.22倍 | 1.26倍 |
|
フィンテック領域のコンサルティングとプロジェクト実行支援サービスを提供。決済分野が主 |
| ＡＨＣＧ | 98,700円 | +5.7% | +5.8% | 1.22% | 18.89倍 | 1.73倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
| テノ． | 44,500円 | +11.1% | +119.8% | 2.02% | 13.55倍 | 1.17倍 |
|
認可保育所と企業内保育所運営が２本柱。介護事業所、料理教室運営など新規事業の育成推進 |
| ＡＬｉＮＫ | 97,100円 | +22.8% | +63.7% | 0.00% | 29.74倍 | 1.05倍 |
|
天気予報専門サイトを運営。日本気象協会と業務提携。登山者向け課金サービスを強化中 |
| セーラー広告 | 33,800円 | - | - | 1.78% | - | 0.80倍 |
|
四国４県と山陽、北部九州が事業地域の中堅広告代理店。タウン誌も発行。ネット事業強化中 |
市場注目の銘柄
チャート関連のコラム
