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 |
|---|---|---|---|---|---|---|---|
| 2020/07/27 | 2,829 | 2,869 | 2,748 | 2,780 | -70 | -2.5% | 42,900 |
| 2020/07/22 | 2,858 | 2,878 | 2,800 | 2,850 | -8 | -0.3% | 28,400 |
| 2020/07/21 | 2,816 | 2,862 | 2,785 | 2,858 | +30 | +1.1% | 70,200 |
| 2020/07/20 | 2,895 | 2,895 | 2,792 | 2,828 | -67 | -2.3% | 45,300 |
| 2020/07/17 | 2,988 | 3,000 | 2,889 | 2,895 | -93 | -3.1% | 32,600 |
| 2020/07/16 | 3,000 | 3,085 | 2,981 | 2,988 | +32 | +1.1% | 73,300 |
| 2020/07/15 | 2,945 | 2,974 | 2,902 | 2,956 | +33 | +1.1% | 57,600 |
| 2020/07/14 | 2,984 | 2,994 | 2,878 | 2,923 | -112 | -3.7% | 82,300 |
| 2020/07/13 | 2,967 | 3,045 | 2,912 | 3,035 | +68 | +2.3% | 44,300 |
| 2020/07/10 | 3,000 | 3,020 | 2,959 | 2,967 | -43 | -1.4% | 53,000 |
| 2020/07/09 | 3,085 | 3,135 | 3,005 | 3,010 | -95 | -3.1% | 48,300 |
| 2020/07/08 | 3,170 | 3,195 | 3,105 | 3,105 | -70 | -2.2% | 35,000 |
| 2020/07/07 | 3,105 | 3,185 | 3,085 | 3,175 | +40 | +1.3% | 50,000 |
| 2020/07/06 | 3,085 | 3,150 | 3,025 | 3,135 | +50 | +1.6% | 50,000 |
| 2020/07/03 | 3,050 | 3,105 | 3,000 | 3,085 | +65 | +2.2% | 52,300 |
| 2020/07/02 | 3,050 | 3,095 | 2,956 | 3,020 | -10 | -0.3% | 77,100 |
| 2020/07/01 | 3,100 | 3,135 | 3,010 | 3,030 | -110 | -3.5% | 46,700 |
| 2020/06/30 | 3,150 | 3,240 | 3,085 | 3,140 | +25 | +0.8% | 98,700 |
| 2020/06/29 | 3,115 | 3,155 | 3,060 | 3,115 | -70 | -2.2% | 93,200 |
| 2020/06/26 | 3,255 | 3,255 | 3,115 | 3,185 | -70 | -2.2% | 103,700 |
| 2020/06/25 | 3,185 | 3,265 | 3,135 | 3,255 | +15 | +0.5% | 90,800 |
| 2020/06/24 | 3,305 | 3,360 | 3,210 | 3,240 | -65 | -2% | 69,700 |
| 2020/06/23 | 3,370 | 3,385 | 3,250 | 3,305 | -90 | -2.7% | 152,600 |
| 2020/06/22 | 3,240 | 3,465 | 3,225 | 3,395 | +150 | +4.6% | 132,400 |
| 2020/06/19 | 3,315 | 3,320 | 3,185 | 3,245 | -140 | -4.1% | 145,300 |
| 2020/06/18 | 3,295 | 3,395 | 3,295 | 3,385 | +70 | +2.1% | 69,100 |
| 2020/06/17 | 3,370 | 3,375 | 3,275 | 3,315 | -105 | -3.1% | 88,600 |
| 2020/06/16 | 3,305 | 3,485 | 3,305 | 3,420 | +255 | +8.1% | 107,900 |
| 2020/06/15 | 3,330 | 3,330 | 3,160 | 3,165 | -95 | -2.9% | 77,000 |
| 2020/06/12 | 3,210 | 3,360 | 3,185 | 3,260 | -90 | -2.7% | 86,100 |
| 2020/06/11 | 3,400 | 3,450 | 3,345 | 3,350 | -65 | -1.9% | 43,800 |
| 2020/06/10 | 3,360 | 3,425 | 3,270 | 3,415 | +65 | +1.9% | 75,100 |
| 2020/06/09 | 3,390 | 3,510 | 3,305 | 3,350 | -60 | -1.8% | 123,700 |
| 2020/06/08 | 3,305 | 3,425 | 3,270 | 3,410 | +105 | +3.2% | 89,000 |
| 2020/06/05 | 3,205 | 3,320 | 3,185 | 3,305 | -15 | -0.5% | 121,600 |
| 2020/06/04 | 3,285 | 3,320 | 3,185 | 3,320 | +20 | +0.6% | 130,700 |
| 2020/06/03 | 3,425 | 3,425 | 3,295 | 3,300 | -160 | -4.6% | 148,200 |
| 2020/06/02 | 3,360 | 3,565 | 3,360 | 3,460 | +100 | +3% | 150,100 |
| 2020/06/01 | 3,245 | 3,415 | 3,245 | 3,360 | +145 | +4.5% | 103,100 |
| 2020/05/29 | 3,045 | 3,230 | 3,010 | 3,215 | +100 | +3.2% | 135,700 |
| 2020/05/28 | 3,000 | 3,130 | 2,968 | 3,115 | +75 | +2.5% | 151,400 |
| 2020/05/27 | 3,000 | 3,055 | 2,966 | 3,040 | -50 | -1.6% | 148,800 |
| 2020/05/26 | 3,155 | 3,165 | 3,045 | 3,090 | -80 | -2.5% | 143,000 |
| 2020/05/25 | 3,060 | 3,195 | 3,045 | 3,170 | +145 | +4.8% | 93,700 |
| 2020/05/22 | 3,065 | 3,065 | 2,958 | 3,025 | -30 | -1% | 82,400 |
| 2020/05/21 | 3,105 | 3,135 | 3,010 | 3,055 | -190 | -5.9% | 162,600 |
| 2020/05/20 | 3,185 | 3,275 | 3,170 | 3,245 | +60 | +1.9% | 80,500 |
| 2020/05/19 | 3,165 | 3,220 | 3,150 | 3,185 | +10 | +0.3% | 101,500 |
| 2020/05/18 | 2,985 | 3,250 | 2,985 | 3,175 | +195 | +6.5% | 252,200 |
| 2020/05/15 | 2,726 | 2,980 | 2,707 | 2,980 | +380 | +14.6% | 254,300 |
1201～
1250
件表示中 / 2204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 | 64,800円 | +10.1% | +25.2% | 4.78% | 11.34倍 | 3.29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 |
| 人夢技術 | 162,900円 | +8.0% | +24.1% | 3.68% | 12.43倍 | 0.69倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| 東洋テック | 134,000円 | +17.9% | +92.9% | 4.48% | 12.62倍 | 0.64倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| 極楽湯ＨＤ | 48,300円 | +8.8% | +0.1% | 0.00% | 16.86倍 | 4.26倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| ＱＢネットＨＤ | 114,500円 | +3.9% | -10.9% | 3.06% | 12.35倍 | 1.06倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
市場注目の銘柄
チャート関連のコラム
