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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,480 | 1,564 | 1,466 | 1,550 | +64 | +4.3% | 228,500 |
| 2022/09/02 | 1,535 | 1,536 | 1,470 | 1,486 | -40 | -2.6% | 161,800 |
| 2022/09/01 | 1,579 | 1,579 | 1,524 | 1,526 | -102 | -6.3% | 236,000 |
| 2022/08/31 | 1,630 | 1,632 | 1,613 | 1,628 | -38 | -2.3% | 93,400 |
| 2022/08/30 | 1,648 | 1,669 | 1,632 | 1,666 | +20 | +1.2% | 54,300 |
| 2022/08/29 | 1,655 | 1,666 | 1,634 | 1,646 | -89 | -5.1% | 122,100 |
| 2022/08/26 | 1,714 | 1,747 | 1,705 | 1,735 | +49 | +2.9% | 106,200 |
| 2022/08/25 | 1,767 | 1,787 | 1,686 | 1,686 | -41 | -2.4% | 194,100 |
| 2022/08/24 | 1,716 | 1,751 | 1,699 | 1,727 | +41 | +2.4% | 176,600 |
| 2022/08/23 | 1,602 | 1,694 | 1,602 | 1,686 | +52 | +3.2% | 173,600 |
| 2022/08/22 | 1,688 | 1,698 | 1,619 | 1,634 | -89 | -5.2% | 231,900 |
| 2022/08/19 | 1,688 | 1,743 | 1,675 | 1,723 | +57 | +3.4% | 290,900 |
| 2022/08/18 | 1,700 | 1,703 | 1,618 | 1,666 | -78 | -4.5% | 417,800 |
| 2022/08/17 | 1,750 | 1,776 | 1,722 | 1,744 | -61 | -3.4% | 299,000 |
| 2022/08/16 | 1,709 | 1,846 | 1,703 | 1,805 | +113 | +6.7% | 267,100 |
| 2022/08/15 | 1,756 | 1,840 | 1,677 | 1,692 | -257 | -13.2% | 241,400 |
| 2022/08/12 | 1,937 | 1,989 | 1,917 | 1,949 | +79 | +4.2% | 116,500 |
| 2022/08/10 | 1,879 | 1,902 | 1,841 | 1,870 | -49 | -2.6% | 57,300 |
| 2022/08/09 | 1,846 | 1,921 | 1,809 | 1,919 | +49 | +2.6% | 58,300 |
| 2022/08/08 | 1,908 | 1,921 | 1,849 | 1,870 | -70 | -3.6% | 60,900 |
| 2022/08/05 | 1,985 | 2,000 | 1,934 | 1,940 | -54 | -2.7% | 60,300 |
| 2022/08/04 | 1,957 | 1,995 | 1,956 | 1,994 | +38 | +1.9% | 45,100 |
| 2022/08/03 | 1,931 | 1,959 | 1,922 | 1,956 | +38 | +2% | 57,100 |
| 2022/08/02 | 1,967 | 1,972 | 1,902 | 1,918 | -69 | -3.5% | 47,900 |
| 2022/08/01 | 1,905 | 1,987 | 1,893 | 1,987 | +81 | +4.2% | 64,500 |
| 2022/07/29 | 1,893 | 1,914 | 1,851 | 1,906 | +12 | +0.6% | 51,800 |
| 2022/07/28 | 1,850 | 1,900 | 1,842 | 1,894 | +68 | +3.7% | 71,700 |
| 2022/07/27 | 1,809 | 1,842 | 1,789 | 1,826 | +8 | +0.4% | 31,600 |
| 2022/07/26 | 1,768 | 1,828 | 1,755 | 1,818 | +38 | +2.1% | 55,700 |
| 2022/07/25 | 1,736 | 1,792 | 1,730 | 1,780 | +32 | +1.8% | 60,400 |
| 2022/07/22 | 1,701 | 1,758 | 1,677 | 1,748 | +52 | +3.1% | 50,900 |
| 2022/07/21 | 1,652 | 1,705 | 1,652 | 1,696 | +55 | +3.4% | 50,100 |
| 2022/07/20 | 1,625 | 1,654 | 1,618 | 1,641 | +55 | +3.5% | 72,000 |
| 2022/07/19 | 1,596 | 1,596 | 1,545 | 1,586 | +30 | +1.9% | 37,000 |
| 2022/07/15 | 1,600 | 1,600 | 1,543 | 1,556 | -13 | -0.8% | 50,800 |
| 2022/07/14 | 1,573 | 1,589 | 1,533 | 1,569 | -25 | -1.6% | 76,900 |
| 2022/07/13 | 1,570 | 1,601 | 1,562 | 1,594 | -10 | -0.6% | 61,700 |
| 2022/07/12 | 1,683 | 1,688 | 1,592 | 1,604 | -108 | -6.3% | 160,800 |
| 2022/07/11 | 1,681 | 1,738 | 1,672 | 1,712 | +27 | +1.6% | 133,100 |
| 2022/07/08 | 1,677 | 1,710 | 1,656 | 1,685 | +8 | +0.5% | 117,100 |
| 2022/07/07 | 1,683 | 1,713 | 1,638 | 1,677 | -28 | -1.6% | 91,800 |
| 2022/07/06 | 1,708 | 1,738 | 1,681 | 1,705 | -14 | -0.8% | 90,500 |
| 2022/07/05 | 1,686 | 1,743 | 1,678 | 1,719 | +67 | +4.1% | 75,600 |
| 2022/07/04 | 1,615 | 1,681 | 1,615 | 1,652 | +2 | +0.1% | 87,400 |
| 2022/07/01 | 1,703 | 1,732 | 1,619 | 1,650 | -89 | -5.1% | 147,000 |
| 2022/06/30 | 1,783 | 1,783 | 1,705 | 1,739 | -24 | -1.4% | 64,900 |
| 2022/06/29 | 1,712 | 1,776 | 1,662 | 1,763 | +11 | +0.6% | 173,300 |
| 2022/06/28 | 1,770 | 1,794 | 1,740 | 1,752 | -3 | -0.2% | 56,300 |
| 2022/06/27 | 1,700 | 1,769 | 1,690 | 1,755 | +69 | +4.1% | 156,800 |
| 2022/06/24 | 1,557 | 1,690 | 1,552 | 1,686 | +156 | +10.2% | 164,000 |
651～
700
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
