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 |
|---|---|---|---|---|---|---|---|
| 2023/07/03 | 1,325 | 1,338 | 1,291 | 1,297 | -17 | -1.3% | 46,700 |
| 2023/06/30 | 1,294 | 1,322 | 1,262 | 1,314 | +32 | +2.5% | 26,300 |
| 2023/06/29 | 1,297 | 1,318 | 1,260 | 1,282 | -13 | -1% | 34,300 |
| 2023/06/28 | 1,278 | 1,304 | 1,276 | 1,295 | +27 | +2.1% | 28,400 |
| 2023/06/27 | 1,275 | 1,280 | 1,241 | 1,268 | -21 | -1.6% | 48,300 |
| 2023/06/26 | 1,300 | 1,322 | 1,260 | 1,289 | -30 | -2.3% | 61,600 |
| 2023/06/23 | 1,368 | 1,388 | 1,291 | 1,319 | -40 | -2.9% | 66,600 |
| 2023/06/22 | 1,398 | 1,402 | 1,350 | 1,359 | -43 | -3.1% | 80,700 |
| 2023/06/21 | 1,439 | 1,439 | 1,389 | 1,402 | -38 | -2.6% | 88,600 |
| 2023/06/20 | 1,470 | 1,471 | 1,373 | 1,440 | -11 | -0.8% | 152,400 |
| 2023/06/19 | 1,416 | 1,484 | 1,416 | 1,451 | +52 | +3.7% | 177,900 |
| 2023/06/16 | 1,321 | 1,408 | 1,321 | 1,399 | +77 | +5.8% | 122,300 |
| 2023/06/15 | 1,298 | 1,343 | 1,289 | 1,322 | +24 | +1.8% | 76,000 |
| 2023/06/14 | 1,334 | 1,351 | 1,270 | 1,298 | -20 | -1.5% | 83,000 |
| 2023/06/13 | 1,311 | 1,372 | 1,275 | 1,318 | +3 | +0.2% | 184,900 |
| 2023/06/12 | 1,199 | 1,330 | 1,199 | 1,315 | +109 | +9% | 229,900 |
| 2023/06/09 | 1,215 | 1,279 | 1,182 | 1,206 | -4 | -0.3% | 109,700 |
| 2023/06/08 | 1,225 | 1,266 | 1,183 | 1,210 | -8 | -0.7% | 185,600 |
| 2023/06/07 | 1,138 | 1,243 | 1,126 | 1,218 | +110 | +9.9% | 202,700 |
| 2023/06/06 | 1,114 | 1,143 | 1,100 | 1,108 | -7 | -0.6% | 43,300 |
| 2023/06/05 | 1,081 | 1,115 | 1,077 | 1,115 | +51 | +4.8% | 43,900 |
| 2023/06/02 | 1,042 | 1,074 | 1,027 | 1,064 | +10 | +0.9% | 43,100 |
| 2023/06/01 | 1,053 | 1,057 | 1,029 | 1,054 | +1 | +0.1% | 33,800 |
| 2023/05/31 | 1,080 | 1,080 | 1,053 | 1,053 | -23 | -2.1% | 32,400 |
| 2023/05/30 | 1,089 | 1,106 | 1,054 | 1,076 | -13 | -1.2% | 46,000 |
| 2023/05/29 | 1,095 | 1,109 | 1,081 | 1,089 | +1 | +0.1% | 38,300 |
| 2023/05/26 | 1,112 | 1,129 | 1,081 | 1,088 | -37 | -3.3% | 51,900 |
| 2023/05/25 | 1,167 | 1,175 | 1,123 | 1,125 | -28 | -2.4% | 46,400 |
| 2023/05/24 | 1,106 | 1,160 | 1,102 | 1,153 | +33 | +2.9% | 60,400 |
| 2023/05/23 | 1,128 | 1,146 | 1,092 | 1,120 | +4 | +0.4% | 46,800 |
| 2023/05/22 | 1,125 | 1,130 | 1,092 | 1,116 | +21 | +1.9% | 35,700 |
| 2023/05/19 | 1,065 | 1,111 | 1,065 | 1,095 | +30 | +2.8% | 71,200 |
| 2023/05/18 | 1,064 | 1,124 | 1,051 | 1,065 | +1 | +0.1% | 69,100 |
| 2023/05/17 | 1,134 | 1,135 | 1,063 | 1,064 | -81 | -7.1% | 95,000 |
| 2023/05/16 | 968 | 1,157 | 965 | 1,145 | -18 | -1.5% | 275,900 |
| 2023/05/15 | 1,152 | 1,165 | 1,130 | 1,163 | -10 | -0.9% | 110,500 |
| 2023/05/12 | 1,184 | 1,195 | 1,160 | 1,173 | -21 | -1.8% | 84,100 |
| 2023/05/11 | 1,215 | 1,230 | 1,194 | 1,194 | -16 | -1.3% | 39,900 |
| 2023/05/10 | 1,253 | 1,253 | 1,210 | 1,210 | -38 | -3% | 50,400 |
| 2023/05/09 | 1,264 | 1,278 | 1,246 | 1,248 | +3 | +0.2% | 57,400 |
| 2023/05/08 | 1,226 | 1,260 | 1,225 | 1,245 | +19 | +1.5% | 59,600 |
| 2023/05/02 | 1,208 | 1,230 | 1,184 | 1,226 | +16 | +1.3% | 73,100 |
| 2023/05/01 | 1,244 | 1,280 | 1,200 | 1,210 | -34 | -2.7% | 144,200 |
| 2023/04/28 | 1,209 | 1,252 | 1,202 | 1,244 | +36 | +3% | 65,900 |
| 2023/04/27 | 1,203 | 1,223 | 1,190 | 1,208 | -5 | -0.4% | 37,400 |
| 2023/04/26 | 1,212 | 1,221 | 1,193 | 1,213 | -18 | -1.5% | 59,000 |
| 2023/04/25 | 1,238 | 1,244 | 1,212 | 1,231 | +8 | +0.7% | 55,200 |
| 2023/04/24 | 1,239 | 1,266 | 1,196 | 1,223 | -9 | -0.7% | 117,300 |
| 2023/04/21 | 1,301 | 1,301 | 1,219 | 1,232 | -80 | -6.1% | 246,300 |
| 2023/04/20 | 1,315 | 1,334 | 1,308 | 1,312 | -20 | -1.5% | 60,900 |
351～
400
件表示中 / 519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 | 30,500円 | -12.7% | - | 0.00% | - | 0.95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 |
| Ｒｅｔｔｙ | 14,800円 | +8.7% | - | 0.00% | 138.32倍 | 7.06倍 |
|
実名制の口コミが特長のグルメサイト運営。飲食店から得る販促支援料や広告収入が収益源 |
| スマサポ | 91,600円 | +12.2% | +78.6% | 0.00% | 13.12倍 | 5.00倍 |
|
入居者向けにネット回線などの案内行う「スマサポサンキューコール」による紹介手数料が柱 |
| アジャイル | 9,100円 | +53.3% | - | 0.00% | - | 18.87倍 |
|
ブランドのファン「アンバサダー」に情報発信促す施策を企画、運営支援。不正経理で苦境に |
| 一 蔵 | 39,100円 | -1.1% | -61.9% | 3.58% | 216.02倍 | 0.56倍 |
|
主力は着物の販売・レンタルの和装事業。ウェディング事業も展開。成人式の写真撮影でも稼ぐ |
市場注目の銘柄
チャート関連のコラム
