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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 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 |
| 2022/04/08 | 1,857 | 1,902 | 1,844 | 1,891 | +67 | +3.7% | 48,400 |
| 2022/04/07 | 1,865 | 1,921 | 1,798 | 1,824 | -91 | -4.8% | 55,000 |
| 2022/04/06 | 1,895 | 1,938 | 1,861 | 1,915 | -16 | -0.8% | 63,000 |
| 2022/04/05 | 1,963 | 1,989 | 1,923 | 1,931 | +48 | +2.5% | 61,000 |
| 2022/04/04 | 1,910 | 1,920 | 1,868 | 1,883 | -18 | -0.9% | 78,300 |
| 2022/04/01 | 1,890 | 1,911 | 1,852 | 1,901 | -34 | -1.8% | 74,500 |
| 2022/03/31 | 1,906 | 1,957 | 1,879 | 1,935 | -11 | -0.6% | 78,300 |
| 2022/03/30 | 1,920 | 1,946 | 1,871 | 1,946 | +56 | +3% | 67,100 |
| 2022/03/29 | 1,834 | 1,893 | 1,817 | 1,890 | +108 | +6.1% | 79,200 |
| 2022/03/28 | 1,820 | 1,820 | 1,773 | 1,782 | -77 | -4.1% | 71,100 |
| 2022/03/25 | 1,889 | 1,911 | 1,824 | 1,859 | -21 | -1.1% | 41,000 |
| 2022/03/24 | 1,800 | 1,887 | 1,790 | 1,880 | +79 | +4.4% | 82,800 |
| 2022/03/23 | 1,787 | 1,841 | 1,782 | 1,801 | +79 | +4.6% | 116,400 |
| 2022/03/22 | 1,751 | 1,774 | 1,697 | 1,722 | -55 | -3.1% | 115,800 |
| 2022/03/18 | 1,762 | 1,789 | 1,737 | 1,777 | -15 | -0.8% | 92,000 |
| 2022/03/17 | 1,754 | 1,800 | 1,710 | 1,792 | +183 | +11.4% | 133,800 |
| 2022/03/16 | 1,650 | 1,650 | 1,590 | 1,609 | -42 | -2.5% | 83,900 |
751～
800
件表示中 / 2204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 | 64,800円 | +10.1% | +25.2% | 4.78% | 11.34倍 | 3.29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 |
| 人夢技術 | 162,900円 | +8.0% | +24.1% | 3.68% | 12.43倍 | 0.69倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| 東洋テック | 134,000円 | +17.9% | +92.9% | 4.48% | 12.62倍 | 0.64倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| 極楽湯ＨＤ | 48,300円 | +8.8% | +0.1% | 0.00% | 16.86倍 | 4.26倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| ＱＢネットＨＤ | 114,500円 | +3.9% | -10.9% | 3.06% | 12.35倍 | 1.06倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
市場注目の銘柄
チャート関連のコラム
