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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 1,680 | 1,759 | 1,680 | 1,714 | -46 | -2.6% | 64,600 |
| 2021/03/30 | 1,779 | 1,795 | 1,721 | 1,760 | -1,800 | -50.6% | 65,400 |
| 2021/03/29 | 3,540 | 3,630 | 3,515 | 3,560 | +20 | +0.6% | 57,200 |
| 2021/03/26 | 3,350 | 3,540 | 3,340 | 3,540 | +175 | +5.2% | 48,300 |
| 2021/03/25 | 3,200 | 3,375 | 3,195 | 3,365 | +235 | +7.5% | 36,300 |
| 2021/03/24 | 3,300 | 3,330 | 3,120 | 3,130 | -240 | -7.1% | 29,600 |
| 2021/03/23 | 3,305 | 3,440 | 3,305 | 3,370 | +55 | +1.7% | 38,000 |
| 2021/03/22 | 3,275 | 3,335 | 3,270 | 3,315 | -15 | -0.5% | 28,500 |
| 2021/03/19 | 3,240 | 3,330 | 3,215 | 3,330 | +55 | +1.7% | 25,700 |
| 2021/03/18 | 3,190 | 3,290 | 3,175 | 3,275 | +85 | +2.7% | 24,500 |
| 2021/03/17 | 3,195 | 3,230 | 3,135 | 3,190 | -55 | -1.7% | 26,400 |
| 2021/03/16 | 3,205 | 3,255 | 3,205 | 3,245 | +5 | +0.2% | 12,200 |
| 2021/03/15 | 3,265 | 3,265 | 3,170 | 3,240 | -25 | -0.8% | 23,600 |
| 2021/03/12 | 3,155 | 3,280 | 3,120 | 3,265 | +180 | +5.8% | 50,800 |
| 2021/03/11 | 3,030 | 3,110 | 3,000 | 3,085 | +191 | +6.6% | 67,100 |
| 2021/03/10 | 2,932 | 2,993 | 2,881 | 2,894 | -38 | -1.3% | 19,600 |
| 2021/03/09 | 2,951 | 2,951 | 2,845 | 2,932 | -25 | -0.8% | 36,200 |
| 2021/03/08 | 2,968 | 3,045 | 2,931 | 2,957 | -11 | -0.4% | 26,800 |
| 2021/03/05 | 3,010 | 3,010 | 2,867 | 2,968 | -32 | -1.1% | 22,600 |
| 2021/03/04 | 3,045 | 3,075 | 2,956 | 3,000 | -115 | -3.7% | 27,600 |
| 2021/03/03 | 3,045 | 3,125 | 3,000 | 3,115 | +70 | +2.3% | 19,200 |
| 2021/03/02 | 3,105 | 3,110 | 3,020 | 3,045 | -60 | -1.9% | 23,000 |
| 2021/03/01 | 3,145 | 3,175 | 3,090 | 3,105 | -40 | -1.3% | 19,500 |
| 2021/02/26 | 3,155 | 3,220 | 3,145 | 3,145 | -70 | -2.2% | 20,200 |
| 2021/02/25 | 3,210 | 3,240 | 3,165 | 3,215 | +75 | +2.4% | 17,200 |
| 2021/02/24 | 3,215 | 3,215 | 3,130 | 3,140 | -130 | -4% | 21,200 |
| 2021/02/22 | 3,255 | 3,380 | 3,250 | 3,270 | +40 | +1.2% | 29,600 |
| 2021/02/19 | 3,240 | 3,310 | 3,210 | 3,230 | -75 | -2.3% | 35,800 |
| 2021/02/18 | 3,400 | 3,400 | 3,275 | 3,305 | -95 | -2.8% | 28,300 |
| 2021/02/17 | 3,455 | 3,465 | 3,350 | 3,400 | -100 | -2.9% | 60,000 |
| 2021/02/16 | 3,565 | 3,640 | 3,475 | 3,500 | +5 | +0.1% | 71,200 |
| 2021/02/15 | 3,490 | 3,575 | 3,435 | 3,495 | +5 | +0.1% | 51,200 |
| 2021/02/12 | 3,200 | 3,500 | 3,130 | 3,490 | +360 | +11.5% | 137,800 |
| 2021/02/10 | 3,045 | 3,140 | 3,025 | 3,130 | +55 | +1.8% | 38,300 |
| 2021/02/09 | 3,055 | 3,130 | 3,020 | 3,075 | -5 | -0.2% | 58,300 |
| 2021/02/08 | 3,135 | 3,195 | 3,075 | 3,080 | -55 | -1.8% | 54,900 |
| 2021/02/05 | 3,060 | 3,155 | 3,035 | 3,135 | +85 | +2.8% | 50,800 |
| 2021/02/04 | 2,950 | 3,085 | 2,928 | 3,050 | +113 | +3.8% | 91,400 |
| 2021/02/03 | 2,839 | 2,962 | 2,839 | 2,937 | +98 | +3.5% | 34,800 |
| 2021/02/02 | 2,776 | 2,866 | 2,737 | 2,839 | +35 | +1.2% | 19,700 |
| 2021/02/01 | 2,710 | 2,839 | 2,692 | 2,804 | +94 | +3.5% | 39,800 |
| 2021/01/29 | 2,697 | 2,795 | 2,693 | 2,710 | +40 | +1.5% | 45,700 |
| 2021/01/28 | 2,660 | 2,683 | 2,638 | 2,670 | -30 | -1.1% | 29,300 |
| 2021/01/27 | 2,755 | 2,755 | 2,696 | 2,700 | -11 | -0.4% | 20,700 |
| 2021/01/26 | 2,739 | 2,754 | 2,702 | 2,711 | -12 | -0.4% | 24,600 |
| 2021/01/25 | 2,718 | 2,731 | 2,679 | 2,723 | -22 | -0.8% | 23,200 |
| 2021/01/22 | 2,719 | 2,783 | 2,711 | 2,745 | -1 | ±0% | 27,700 |
| 2021/01/21 | 2,699 | 2,746 | 2,697 | 2,746 | +30 | +1.1% | 24,700 |
| 2021/01/20 | 2,680 | 2,734 | 2,650 | 2,716 | -7 | -0.3% | 29,300 |
| 2021/01/19 | 2,648 | 2,725 | 2,632 | 2,723 | +115 | +4.4% | 57,000 |
1001～
1050
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
