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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,502 | 1,514 | 1,476 | 1,476 | -25 | -1.7% | 144,500 |
| 2022/11/17 | 1,524 | 1,528 | 1,501 | 1,501 | -34 | -2.2% | 136,800 |
| 2022/11/16 | 1,578 | 1,600 | 1,535 | 1,535 | -56 | -3.5% | 188,400 |
| 2022/11/15 | 1,610 | 1,624 | 1,523 | 1,591 | +21 | +1.3% | 199,300 |
| 2022/11/14 | 1,525 | 1,609 | 1,523 | 1,570 | -124 | -7.3% | 296,100 |
| 2022/11/11 | 1,652 | 1,701 | 1,642 | 1,694 | +110 | +6.9% | 236,500 |
| 2022/11/10 | 1,550 | 1,585 | 1,545 | 1,584 | +13 | +0.8% | 85,700 |
| 2022/11/09 | 1,558 | 1,583 | 1,546 | 1,571 | +25 | +1.6% | 98,600 |
| 2022/11/08 | 1,500 | 1,554 | 1,500 | 1,546 | +59 | +4% | 99,900 |
| 2022/11/07 | 1,470 | 1,489 | 1,453 | 1,487 | +35 | +2.4% | 87,000 |
| 2022/11/04 | 1,490 | 1,496 | 1,450 | 1,452 | -52 | -3.5% | 102,100 |
| 2022/11/02 | 1,533 | 1,537 | 1,490 | 1,504 | -46 | -3% | 103,500 |
| 2022/11/01 | 1,523 | 1,550 | 1,510 | 1,550 | +11 | +0.7% | 66,700 |
| 2022/10/31 | 1,501 | 1,539 | 1,499 | 1,539 | +68 | +4.6% | 105,400 |
| 2022/10/28 | 1,450 | 1,481 | 1,442 | 1,471 | +10 | +0.7% | 195,200 |
| 2022/10/27 | 1,495 | 1,504 | 1,456 | 1,461 | -34 | -2.3% | 114,700 |
| 2022/10/26 | 1,517 | 1,520 | 1,492 | 1,495 | +8 | +0.5% | 164,800 |
| 2022/10/25 | 1,504 | 1,504 | 1,467 | 1,487 | -17 | -1.1% | 137,000 |
| 2022/10/24 | 1,503 | 1,524 | 1,481 | 1,504 | -22 | -1.4% | 119,800 |
| 2022/10/21 | 1,528 | 1,547 | 1,512 | 1,526 | -3 | -0.2% | 105,500 |
| 2022/10/20 | 1,530 | 1,544 | 1,502 | 1,529 | -41 | -2.6% | 117,200 |
| 2022/10/19 | 1,593 | 1,596 | 1,562 | 1,570 | -24 | -1.5% | 75,800 |
| 2022/10/18 | 1,605 | 1,625 | 1,588 | 1,594 | +2 | +0.1% | 68,100 |
| 2022/10/17 | 1,614 | 1,624 | 1,580 | 1,592 | -62 | -3.7% | 66,400 |
| 2022/10/14 | 1,658 | 1,668 | 1,621 | 1,654 | +48 | +3% | 85,600 |
| 2022/10/13 | 1,666 | 1,666 | 1,606 | 1,606 | -59 | -3.5% | 79,000 |
| 2022/10/12 | 1,680 | 1,687 | 1,658 | 1,665 | -18 | -1.1% | 46,100 |
| 2022/10/11 | 1,698 | 1,705 | 1,659 | 1,683 | -47 | -2.7% | 98,800 |
| 2022/10/07 | 1,731 | 1,751 | 1,712 | 1,730 | -29 | -1.6% | 63,800 |
| 2022/10/06 | 1,748 | 1,780 | 1,747 | 1,759 | +12 | +0.7% | 79,800 |
| 2022/10/05 | 1,750 | 1,758 | 1,702 | 1,747 | +24 | +1.4% | 96,300 |
| 2022/10/04 | 1,665 | 1,733 | 1,665 | 1,723 | +90 | +5.5% | 146,600 |
| 2022/10/03 | 1,580 | 1,663 | 1,570 | 1,633 | +9 | +0.6% | 84,500 |
| 2022/09/30 | 1,591 | 1,636 | 1,587 | 1,624 | -2 | -0.1% | 87,100 |
| 2022/09/29 | 1,621 | 1,663 | 1,600 | 1,626 | +80 | +5.2% | 156,100 |
| 2022/09/28 | 1,569 | 1,608 | 1,518 | 1,546 | -23 | -1.5% | 154,700 |
| 2022/09/27 | 1,539 | 1,579 | 1,529 | 1,569 | +73 | +4.9% | 118,000 |
| 2022/09/26 | 1,471 | 1,505 | 1,471 | 1,496 | +3 | +0.2% | 86,500 |
| 2022/09/22 | 1,487 | 1,508 | 1,463 | 1,493 | -22 | -1.5% | 68,800 |
| 2022/09/21 | 1,500 | 1,518 | 1,481 | 1,515 | +9 | +0.6% | 91,500 |
| 2022/09/20 | 1,497 | 1,522 | 1,489 | 1,506 | +9 | +0.6% | 89,000 |
| 2022/09/16 | 1,540 | 1,551 | 1,493 | 1,497 | -83 | -5.3% | 105,200 |
| 2022/09/15 | 1,594 | 1,617 | 1,572 | 1,580 | ±0 | ±0% | 60,700 |
| 2022/09/14 | 1,524 | 1,589 | 1,524 | 1,580 | -59 | -3.6% | 93,200 |
| 2022/09/13 | 1,610 | 1,646 | 1,609 | 1,639 | +32 | +2% | 100,800 |
| 2022/09/12 | 1,596 | 1,616 | 1,595 | 1,607 | +51 | +3.3% | 98,800 |
| 2022/09/09 | 1,566 | 1,594 | 1,556 | 1,556 | +9 | +0.6% | 162,700 |
| 2022/09/08 | 1,470 | 1,547 | 1,467 | 1,547 | +88 | +6% | 210,000 |
| 2022/09/07 | 1,505 | 1,516 | 1,455 | 1,459 | -41 | -2.7% | 498,600 |
| 2022/09/06 | 1,555 | 1,584 | 1,500 | 1,500 | -50 | -3.2% | 327,900 |
601～
650
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
