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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 1,625 | 1,670 | 1,619 | 1,628 | +7 | +0.4% | 33,900 |
| 2021/05/11 | 1,661 | 1,661 | 1,609 | 1,621 | -58 | -3.5% | 51,700 |
| 2021/05/10 | 1,678 | 1,679 | 1,643 | 1,679 | +30 | +1.8% | 25,100 |
| 2021/05/07 | 1,666 | 1,692 | 1,640 | 1,649 | -26 | -1.6% | 46,200 |
| 2021/05/06 | 1,692 | 1,729 | 1,654 | 1,675 | -8 | -0.5% | 44,600 |
| 2021/04/30 | 1,731 | 1,737 | 1,679 | 1,683 | -83 | -4.7% | 85,200 |
| 2021/04/28 | 1,741 | 1,787 | 1,726 | 1,766 | -12 | -0.7% | 201,600 |
| 2021/04/27 | 1,733 | 1,795 | 1,727 | 1,778 | +28 | +1.6% | 89,700 |
| 2021/04/26 | 1,674 | 1,751 | 1,671 | 1,750 | +98 | +5.9% | 66,000 |
| 2021/04/23 | 1,658 | 1,680 | 1,633 | 1,652 | -23 | -1.4% | 40,300 |
| 2021/04/22 | 1,640 | 1,681 | 1,640 | 1,675 | +35 | +2.1% | 35,800 |
| 2021/04/21 | 1,649 | 1,680 | 1,610 | 1,640 | -34 | -2% | 63,700 |
| 2021/04/20 | 1,721 | 1,729 | 1,670 | 1,674 | -71 | -4.1% | 69,500 |
| 2021/04/19 | 1,749 | 1,763 | 1,726 | 1,745 | -21 | -1.2% | 49,400 |
| 2021/04/16 | 1,799 | 1,807 | 1,758 | 1,766 | -35 | -1.9% | 42,700 |
| 2021/04/15 | 1,789 | 1,806 | 1,752 | 1,801 | -19 | -1% | 68,300 |
| 2021/04/14 | 1,785 | 1,829 | 1,733 | 1,820 | +29 | +1.6% | 65,500 |
| 2021/04/13 | 1,787 | 1,812 | 1,749 | 1,791 | -18 | -1% | 102,200 |
| 2021/04/12 | 1,816 | 1,877 | 1,780 | 1,809 | +30 | +1.7% | 54,100 |
| 2021/04/09 | 1,742 | 1,818 | 1,742 | 1,779 | +34 | +1.9% | 68,200 |
| 2021/04/08 | 1,703 | 1,763 | 1,703 | 1,745 | +44 | +2.6% | 61,600 |
| 2021/04/07 | 1,675 | 1,710 | 1,640 | 1,701 | +22 | +1.3% | 54,200 |
| 2021/04/06 | 1,689 | 1,700 | 1,652 | 1,679 | -27 | -1.6% | 35,000 |
| 2021/04/05 | 1,736 | 1,746 | 1,688 | 1,706 | -57 | -3.2% | 62,800 |
| 2021/04/02 | 1,718 | 1,767 | 1,718 | 1,763 | +45 | +2.6% | 54,200 |
| 2021/04/01 | 1,697 | 1,756 | 1,693 | 1,718 | +4 | +0.2% | 51,600 |
| 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 |
1051～
1100
件表示中 / 2247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 | 78,100円 | +0.8% | +8.2% | 3.97% | 15.65倍 | 3.96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 |
| ＮｅｘＴｏｎｅ | 187,700円 | +18.5% | +75.1% | 1.07% | 15.28倍 | 3.85倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| ＭＩＣ | 260,900円 | +12.4% | +31.5% | 1.42% | 21.30倍 | 2.24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 |
| 要興業 | 115,400円 | +3.6% | +0.9% | 2.43% | 11.89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 |
| ＴＯＷ | 37,100円 | +5.7% | +2.6% | 4.93% | 10.14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 |
市場注目の銘柄
チャート関連のコラム
