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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,543 | 1,554 | 1,500 | 1,530 | -33 | -2.1% | 145,800 |
| 2022/06/22 | 1,675 | 1,677 | 1,559 | 1,563 | -111 | -6.6% | 212,300 |
| 2022/06/21 | 1,652 | 1,698 | 1,626 | 1,674 | +22 | +1.3% | 157,800 |
| 2022/06/20 | 1,706 | 1,730 | 1,631 | 1,652 | -48 | -2.8% | 127,400 |
| 2022/06/17 | 1,624 | 1,705 | 1,624 | 1,700 | +11 | +0.7% | 195,100 |
| 2022/06/16 | 1,752 | 1,777 | 1,629 | 1,689 | -39 | -2.3% | 250,900 |
| 2022/06/15 | 1,659 | 1,745 | 1,653 | 1,728 | +78 | +4.7% | 167,100 |
| 2022/06/14 | 1,563 | 1,656 | 1,560 | 1,650 | +25 | +1.5% | 148,500 |
| 2022/06/13 | 1,693 | 1,710 | 1,613 | 1,625 | -145 | -8.2% | 147,300 |
| 2022/06/10 | 1,780 | 1,793 | 1,734 | 1,770 | -67 | -3.6% | 185,600 |
| 2022/06/09 | 1,809 | 1,852 | 1,775 | 1,837 | +20 | +1.1% | 128,100 |
| 2022/06/08 | 1,815 | 1,856 | 1,786 | 1,817 | +2 | +0.1% | 168,100 |
| 2022/06/07 | 1,840 | 1,840 | 1,781 | 1,815 | -34 | -1.8% | 201,700 |
| 2022/06/06 | 1,765 | 1,877 | 1,765 | 1,849 | -36 | -1.9% | 192,900 |
| 2022/06/03 | 1,955 | 1,960 | 1,853 | 1,885 | -35 | -1.8% | 111,400 |
| 2022/06/02 | 1,900 | 1,948 | 1,886 | 1,920 | -4 | -0.2% | 131,500 |
| 2022/06/01 | 1,869 | 1,953 | 1,869 | 1,924 | +63 | +3.4% | 220,700 |
| 2022/05/31 | 1,797 | 1,911 | 1,764 | 1,861 | +31 | +1.7% | 230,200 |
| 2022/05/30 | 1,713 | 1,883 | 1,711 | 1,830 | +187 | +11.4% | 527,300 |
| 2022/05/27 | 1,651 | 1,694 | 1,626 | 1,643 | +16 | +1% | 148,700 |
| 2022/05/26 | 1,545 | 1,640 | 1,526 | 1,627 | +82 | +5.3% | 131,200 |
| 2022/05/25 | 1,542 | 1,600 | 1,520 | 1,545 | -21 | -1.3% | 109,500 |
| 2022/05/24 | 1,622 | 1,622 | 1,561 | 1,566 | -59 | -3.6% | 109,900 |
| 2022/05/23 | 1,564 | 1,629 | 1,564 | 1,625 | +58 | +3.7% | 134,800 |
| 2022/05/20 | 1,457 | 1,580 | 1,457 | 1,567 | +140 | +9.8% | 330,000 |
| 2022/05/19 | 1,346 | 1,444 | 1,335 | 1,427 | +21 | +1.5% | 168,200 |
| 2022/05/18 | 1,330 | 1,439 | 1,306 | 1,406 | +98 | +7.5% | 222,100 |
| 2022/05/17 | 1,328 | 1,340 | 1,278 | 1,308 | -5 | -0.4% | 99,000 |
| 2022/05/16 | 1,368 | 1,397 | 1,305 | 1,313 | -54 | -4% | 204,500 |
| 2022/05/13 | 1,569 | 1,569 | 1,365 | 1,367 | -132 | -8.8% | 233,400 |
| 2022/05/12 | 1,631 | 1,631 | 1,497 | 1,499 | -141 | -8.6% | 159,100 |
| 2022/05/11 | 1,581 | 1,649 | 1,552 | 1,640 | +60 | +3.8% | 64,700 |
| 2022/05/10 | 1,630 | 1,638 | 1,548 | 1,580 | -85 | -5.1% | 74,600 |
| 2022/05/09 | 1,741 | 1,742 | 1,665 | 1,665 | -76 | -4.4% | 55,200 |
| 2022/05/06 | 1,760 | 1,771 | 1,677 | 1,741 | -59 | -3.3% | 107,900 |
| 2022/05/02 | 1,817 | 1,836 | 1,770 | 1,800 | -23 | -1.3% | 88,500 |
| 2022/04/28 | 1,843 | 1,851 | 1,784 | 1,823 | -14 | -0.8% | 73,900 |
| 2022/04/27 | 1,760 | 1,843 | 1,736 | 1,837 | +25 | +1.4% | 94,700 |
| 2022/04/26 | 1,796 | 1,838 | 1,787 | 1,812 | +35 | +2% | 39,800 |
| 2022/04/25 | 1,756 | 1,800 | 1,744 | 1,777 | -11 | -0.6% | 65,500 |
| 2022/04/22 | 1,800 | 1,815 | 1,756 | 1,788 | -17 | -0.9% | 52,500 |
| 2022/04/21 | 1,780 | 1,820 | 1,761 | 1,805 | ±0 | ±0% | 47,100 |
| 2022/04/20 | 1,896 | 1,896 | 1,795 | 1,805 | -62 | -3.3% | 51,600 |
| 2022/04/19 | 1,842 | 1,870 | 1,822 | 1,867 | +30 | +1.6% | 41,800 |
| 2022/04/18 | 1,829 | 1,844 | 1,793 | 1,837 | -13 | -0.7% | 45,600 |
| 2022/04/15 | 1,816 | 1,862 | 1,810 | 1,850 | -26 | -1.4% | 34,600 |
| 2022/04/14 | 1,868 | 1,900 | 1,851 | 1,876 | +30 | +1.6% | 31,100 |
| 2022/04/13 | 1,780 | 1,868 | 1,780 | 1,846 | +45 | +2.5% | 50,000 |
| 2022/04/12 | 1,810 | 1,855 | 1,796 | 1,801 | -26 | -1.4% | 39,100 |
| 2022/04/11 | 1,851 | 1,880 | 1,826 | 1,827 | -64 | -3.4% | 47,700 |
701～
750
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
