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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 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 |
751～
800
件表示中 / 2246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 | 77,900円 | +0.8% | +8.2% | 3.98% | 15.61倍 | 3.95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 |
| ＴＯＷ | 37,700円 | +5.7% | +2.6% | 4.85% | 10.30倍 | 1.56倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
| 要興業 | 116,200円 | +3.6% | +0.9% | 2.41% | 11.98倍 | 0.94倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
| ＭＩＣ | 257,900円 | +12.4% | +31.5% | 1.43% | 21.06倍 | 2.22倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| ＤＮＨＤ | 210,900円 | +2.8% | -5.9% | 3.56% | 9.67倍 | 1.11倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
市場注目の銘柄
チャート関連のコラム
