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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 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 |
801～
850
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 | 77,700円 | +0.8% | +8.2% | 3.99% | 15.57倍 | 3.94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 | 37,300円 | +5.7% | +2.6% | 4.91% | 10.19倍 | 1.54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 | 117,000円 | +3.6% | +0.9% | 2.39% | 12.06倍 | 0.95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 | 258,700円 | +12.4% | +31.5% | 1.43% | 21.13倍 | 2.23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 | 210,000円 | +2.8% | -5.9% | 3.57% | 9.63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
