アトラエの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,289 | 1,311 | 1,271 | 1,277 | +5 | +0.4% | 98,000 |
| 2023/02/01 | 1,265 | 1,303 | 1,255 | 1,272 | +17 | +1.4% | 81,900 |
| 2023/01/31 | 1,237 | 1,255 | 1,220 | 1,255 | +18 | +1.5% | 84,200 |
| 2023/01/30 | 1,237 | 1,259 | 1,226 | 1,237 | +2 | +0.2% | 70,700 |
| 2023/01/27 | 1,256 | 1,263 | 1,233 | 1,235 | -22 | -1.8% | 65,200 |
| 2023/01/26 | 1,266 | 1,276 | 1,248 | 1,257 | -18 | -1.4% | 73,800 |
| 2023/01/25 | 1,250 | 1,287 | 1,249 | 1,275 | +17 | +1.4% | 65,700 |
| 2023/01/24 | 1,257 | 1,273 | 1,252 | 1,258 | +20 | +1.6% | 94,000 |
| 2023/01/23 | 1,258 | 1,258 | 1,231 | 1,238 | -3 | -0.2% | 70,900 |
| 2023/01/20 | 1,253 | 1,255 | 1,224 | 1,241 | -13 | -1% | 65,800 |
| 2023/01/19 | 1,229 | 1,254 | 1,214 | 1,254 | +16 | +1.3% | 130,700 |
| 2023/01/18 | 1,228 | 1,250 | 1,211 | 1,238 | +30 | +2.5% | 79,700 |
| 2023/01/17 | 1,181 | 1,221 | 1,167 | 1,208 | +9 | +0.8% | 130,000 |
| 2023/01/16 | 1,185 | 1,218 | 1,162 | 1,199 | -10 | -0.8% | 121,300 |
| 2023/01/13 | 1,205 | 1,227 | 1,197 | 1,209 | -15 | -1.2% | 92,900 |
| 2023/01/12 | 1,221 | 1,241 | 1,208 | 1,224 | +6 | +0.5% | 109,300 |
| 2023/01/11 | 1,182 | 1,231 | 1,182 | 1,218 | +31 | +2.6% | 82,500 |
| 2023/01/10 | 1,161 | 1,189 | 1,161 | 1,187 | +28 | +2.4% | 101,800 |
| 2023/01/06 | 1,147 | 1,164 | 1,134 | 1,159 | -1 | -0.1% | 96,900 |
| 2023/01/05 | 1,139 | 1,180 | 1,139 | 1,160 | +45 | +4% | 167,900 |
| 2023/01/04 | 1,165 | 1,181 | 1,115 | 1,115 | -53 | -4.5% | 116,500 |
| 2022/12/30 | 1,166 | 1,184 | 1,146 | 1,168 | +30 | +2.6% | 106,800 |
| 2022/12/29 | 1,130 | 1,157 | 1,103 | 1,138 | -22 | -1.9% | 251,600 |
| 2022/12/28 | 1,200 | 1,205 | 1,136 | 1,160 | -80 | -6.5% | 270,700 |
| 2022/12/27 | 1,227 | 1,252 | 1,216 | 1,240 | +35 | +2.9% | 160,200 |
| 2022/12/26 | 1,186 | 1,219 | 1,168 | 1,205 | +19 | +1.6% | 138,300 |
| 2022/12/23 | 1,202 | 1,212 | 1,181 | 1,186 | -44 | -3.6% | 144,100 |
| 2022/12/22 | 1,253 | 1,258 | 1,221 | 1,230 | -14 | -1.1% | 189,800 |
| 2022/12/21 | 1,244 | 1,290 | 1,221 | 1,244 | -21 | -1.7% | 133,700 |
| 2022/12/20 | 1,323 | 1,330 | 1,244 | 1,265 | -61 | -4.6% | 218,600 |
| 2022/12/19 | 1,335 | 1,352 | 1,326 | 1,326 | -30 | -2.2% | 80,500 |
| 2022/12/16 | 1,350 | 1,368 | 1,332 | 1,356 | -17 | -1.2% | 149,500 |
| 2022/12/15 | 1,417 | 1,477 | 1,357 | 1,373 | -73 | -5% | 273,900 |
| 2022/12/14 | 1,433 | 1,465 | 1,421 | 1,446 | +37 | +2.6% | 184,800 |
| 2022/12/13 | 1,420 | 1,437 | 1,397 | 1,409 | -13 | -0.9% | 89,100 |
| 2022/12/12 | 1,425 | 1,439 | 1,402 | 1,422 | -13 | -0.9% | 120,900 |
| 2022/12/09 | 1,370 | 1,446 | 1,369 | 1,435 | +95 | +7.1% | 337,600 |
| 2022/12/08 | 1,361 | 1,361 | 1,324 | 1,340 | -21 | -1.5% | 127,600 |
| 2022/12/07 | 1,361 | 1,374 | 1,328 | 1,361 | -28 | -2% | 229,300 |
| 2022/12/06 | 1,389 | 1,404 | 1,356 | 1,389 | -12 | -0.9% | 132,700 |
| 2022/12/05 | 1,436 | 1,436 | 1,368 | 1,401 | -43 | -3% | 224,100 |
| 2022/12/02 | 1,450 | 1,455 | 1,435 | 1,444 | -11 | -0.8% | 73,100 |
| 2022/12/01 | 1,491 | 1,508 | 1,455 | 1,455 | -22 | -1.5% | 134,400 |
| 2022/11/30 | 1,474 | 1,485 | 1,436 | 1,477 | +3 | +0.2% | 123,600 |
| 2022/11/29 | 1,452 | 1,474 | 1,423 | 1,474 | +14 | +1% | 106,500 |
| 2022/11/28 | 1,475 | 1,506 | 1,460 | 1,460 | -16 | -1.1% | 139,900 |
| 2022/11/25 | 1,475 | 1,485 | 1,452 | 1,476 | +1 | +0.1% | 148,000 |
| 2022/11/24 | 1,480 | 1,498 | 1,471 | 1,475 | +1 | +0.1% | 122,400 |
| 2022/11/22 | 1,507 | 1,507 | 1,446 | 1,474 | -11 | -0.7% | 217,700 |
| 2022/11/21 | 1,461 | 1,487 | 1,437 | 1,485 | +9 | +0.6% | 192,000 |
551～
600
件表示中 / 2171件
類似銘柄と比較する
現在ご覧いただいている「アトラエ」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 |
|---|---|---|---|---|---|---|---|---|
| アトラエ | 70,500円 | +10.1% | +25.2% | 3.55% | 12.34倍 | 3.58倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
| 東京個別 | 30,800円 | +8.4% | +2.2% | 3.90% | 16.78倍 | 1.92倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| ヒューマンＨＤ | 160,900円 | +3.6% | +1.7% | 3.98% | 7.59倍 | 1.04倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
| ぐるなび | 29,100円 | +9.8% | - | 0.00% | 81.97倍 | 2.58倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| メンバーズ | 118,200円 | - | - | 2.71% | 58.03倍 | 2.89倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
市場注目の銘柄
チャート関連のコラム
