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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 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 |
| 2022/03/15 | 1,622 | 1,674 | 1,594 | 1,651 | +25 | +1.5% | 77,000 |
| 2022/03/14 | 1,603 | 1,658 | 1,600 | 1,626 | +21 | +1.3% | 116,800 |
| 2022/03/11 | 1,655 | 1,686 | 1,586 | 1,605 | -69 | -4.1% | 145,300 |
| 2022/03/10 | 1,675 | 1,694 | 1,655 | 1,674 | +108 | +6.9% | 104,100 |
| 2022/03/09 | 1,590 | 1,616 | 1,526 | 1,566 | +27 | +1.8% | 128,700 |
| 2022/03/08 | 1,538 | 1,623 | 1,530 | 1,539 | -39 | -2.5% | 118,100 |
| 2022/03/07 | 1,679 | 1,679 | 1,554 | 1,578 | -118 | -7% | 111,700 |
| 2022/03/04 | 1,787 | 1,809 | 1,670 | 1,696 | -131 | -7.2% | 156,000 |
| 2022/03/03 | 1,876 | 1,895 | 1,804 | 1,827 | -25 | -1.3% | 69,000 |
| 2022/03/02 | 1,859 | 1,888 | 1,803 | 1,852 | -47 | -2.5% | 116,300 |
| 2022/03/01 | 1,868 | 1,906 | 1,804 | 1,899 | +73 | +4% | 114,500 |
| 2022/02/28 | 1,840 | 1,871 | 1,741 | 1,826 | -86 | -4.5% | 228,700 |
| 2022/02/25 | 1,899 | 1,963 | 1,870 | 1,912 | +71 | +3.9% | 133,600 |
| 2022/02/24 | 1,826 | 1,899 | 1,826 | 1,841 | -25 | -1.3% | 80,000 |
| 2022/02/22 | 1,935 | 1,957 | 1,837 | 1,866 | -109 | -5.5% | 116,100 |
| 2022/02/21 | 1,961 | 1,989 | 1,909 | 1,975 | -26 | -1.3% | 113,700 |
| 2022/02/18 | 1,949 | 2,013 | 1,940 | 2,001 | -2 | -0.1% | 115,200 |
| 2022/02/17 | 2,042 | 2,042 | 1,987 | 2,003 | -51 | -2.5% | 92,500 |
| 2022/02/16 | 2,160 | 2,162 | 2,036 | 2,054 | -56 | -2.7% | 128,300 |
| 2022/02/15 | 1,995 | 2,129 | 1,990 | 2,110 | +159 | +8.1% | 206,400 |
| 2022/02/14 | 2,090 | 2,191 | 1,947 | 1,951 | -289 | -12.9% | 344,100 |
| 2022/02/10 | 2,248 | 2,258 | 2,151 | 2,240 | +42 | +1.9% | 146,800 |
| 2022/02/09 | 2,140 | 2,220 | 2,110 | 2,198 | +105 | +5% | 128,900 |
| 2022/02/08 | 2,085 | 2,139 | 2,063 | 2,093 | +3 | +0.1% | 94,600 |
| 2022/02/07 | 2,131 | 2,157 | 2,057 | 2,090 | -45 | -2.1% | 132,800 |
| 2022/02/04 | 2,084 | 2,142 | 2,067 | 2,135 | +21 | +1% | 96,300 |
| 2022/02/03 | 2,106 | 2,148 | 2,070 | 2,114 | -67 | -3.1% | 95,200 |
| 2022/02/02 | 2,088 | 2,198 | 2,088 | 2,181 | +143 | +7% | 184,500 |
| 2022/02/01 | 2,014 | 2,141 | 2,014 | 2,038 | +82 | +4.2% | 391,600 |
| 2022/01/31 | 1,831 | 2,011 | 1,831 | 1,956 | +205 | +11.7% | 344,400 |
| 2022/01/28 | 1,779 | 1,800 | 1,696 | 1,751 | -26 | -1.5% | 291,500 |
| 2022/01/27 | 1,887 | 1,887 | 1,760 | 1,777 | -30 | -1.7% | 242,400 |
| 2022/01/26 | 1,726 | 1,842 | 1,722 | 1,807 | +57 | +3.3% | 107,200 |
751～
800
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
