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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 3,160 | 3,170 | 3,120 | 3,165 | +40 | +1.3% | 15,100 |
| 2019/05/27 | 3,100 | 3,210 | 3,100 | 3,125 | -10 | -0.3% | 19,100 |
| 2019/05/24 | 3,150 | 3,185 | 3,065 | 3,135 | -60 | -1.9% | 28,000 |
| 2019/05/23 | 3,105 | 3,225 | 3,105 | 3,195 | +65 | +2.1% | 47,500 |
| 2019/05/22 | 3,100 | 3,230 | 3,030 | 3,130 | +100 | +3.3% | 81,500 |
| 2019/05/21 | 2,991 | 3,050 | 2,925 | 3,030 | +37 | +1.2% | 35,000 |
| 2019/05/20 | 2,971 | 3,100 | 2,950 | 2,993 | +108 | +3.7% | 124,000 |
| 2019/05/17 | 2,955 | 2,994 | 2,835 | 2,885 | -70 | -2.4% | 127,900 |
| 2019/05/16 | 3,195 | 3,200 | 2,923 | 2,955 | -295 | -9.1% | 112,400 |
| 2019/05/15 | 3,130 | 3,320 | 3,050 | 3,250 | +110 | +3.5% | 74,600 |
| 2019/05/14 | 2,835 | 3,165 | 2,651 | 3,140 | -145 | -4.4% | 370,500 |
| 2019/05/13 | 3,350 | 3,350 | 3,110 | 3,285 | -75 | -2.2% | 192,900 |
| 2019/05/10 | 3,310 | 3,435 | 3,265 | 3,360 | +75 | +2.3% | 66,100 |
| 2019/05/09 | 3,375 | 3,390 | 3,255 | 3,285 | -90 | -2.7% | 32,800 |
| 2019/05/08 | 3,370 | 3,485 | 3,345 | 3,375 | -35 | -1% | 43,300 |
| 2019/05/07 | 3,370 | 3,440 | 3,310 | 3,410 | +20 | +0.6% | 41,400 |
| 2019/04/26 | 3,275 | 3,435 | 3,225 | 3,390 | +150 | +4.6% | 106,200 |
| 2019/04/25 | 3,335 | 3,340 | 3,230 | 3,240 | -95 | -2.8% | 124,500 |
| 2019/04/24 | 3,230 | 3,350 | 3,225 | 3,335 | +90 | +2.8% | 68,900 |
| 2019/04/23 | 3,200 | 3,305 | 3,190 | 3,245 | +20 | +0.6% | 78,000 |
| 2019/04/22 | 3,325 | 3,395 | 3,225 | 3,225 | -100 | -3% | 55,600 |
| 2019/04/19 | 3,270 | 3,370 | 3,270 | 3,325 | +85 | +2.6% | 81,500 |
| 2019/04/18 | 3,240 | 3,305 | 3,220 | 3,240 | -25 | -0.8% | 44,400 |
| 2019/04/17 | 3,230 | 3,290 | 3,190 | 3,265 | -5 | -0.2% | 53,400 |
| 2019/04/16 | 3,180 | 3,285 | 3,150 | 3,270 | +40 | +1.2% | 49,000 |
| 2019/04/15 | 3,170 | 3,240 | 3,060 | 3,230 | +5 | +0.2% | 89,900 |
| 2019/04/12 | 3,220 | 3,285 | 3,205 | 3,225 | +15 | +0.5% | 82,100 |
| 2019/04/11 | 3,145 | 3,220 | 3,045 | 3,210 | +80 | +2.6% | 100,100 |
| 2019/04/10 | 3,200 | 3,230 | 3,130 | 3,130 | -70 | -2.2% | 71,300 |
| 2019/04/09 | 3,415 | 3,435 | 3,175 | 3,200 | -195 | -5.7% | 134,700 |
| 2019/04/08 | 3,535 | 3,545 | 3,350 | 3,395 | -70 | -2% | 80,900 |
| 2019/04/05 | 3,510 | 3,585 | 3,410 | 3,465 | +25 | +0.7% | 62,500 |
| 2019/04/04 | 3,400 | 3,535 | 3,335 | 3,440 | +55 | +1.6% | 140,900 |
| 2019/04/03 | 3,810 | 3,830 | 3,365 | 3,385 | -445 | -11.6% | 265,500 |
| 2019/04/02 | 3,895 | 3,935 | 3,675 | 3,830 | -205 | -5.1% | 237,700 |
| 2019/04/01 | 4,010 | 4,130 | 3,985 | 4,035 | +160 | +4.1% | 75,200 |
| 2019/03/29 | 3,900 | 4,045 | 3,820 | 3,875 | +40 | +1% | 129,000 |
| 2019/03/28 | 3,710 | 3,845 | 3,630 | 3,835 | +85 | +2.3% | 87,200 |
| 2019/03/27 | 3,730 | 3,825 | 3,685 | 3,750 | -15 | -0.4% | 83,500 |
| 2019/03/26 | 3,800 | 3,935 | 3,715 | 3,765 | +85 | +2.3% | 102,500 |
| 2019/03/25 | 3,655 | 3,705 | 3,645 | 3,680 | -120 | -3.2% | 62,200 |
| 2019/03/22 | 3,755 | 3,830 | 3,715 | 3,800 | +5 | +0.1% | 64,000 |
| 2019/03/20 | 3,670 | 3,820 | 3,615 | 3,795 | +75 | +2% | 88,700 |
| 2019/03/19 | 3,600 | 3,745 | 3,600 | 3,720 | +160 | +4.5% | 112,700 |
| 2019/03/18 | 3,500 | 3,595 | 3,495 | 3,560 | +65 | +1.9% | 39,100 |
| 2019/03/15 | 3,590 | 3,595 | 3,425 | 3,495 | -65 | -1.8% | 58,700 |
| 2019/03/14 | 3,410 | 3,585 | 3,395 | 3,560 | +165 | +4.9% | 73,800 |
| 2019/03/13 | 3,320 | 3,445 | 3,320 | 3,395 | +95 | +2.9% | 61,600 |
| 2019/03/12 | 3,415 | 3,435 | 3,280 | 3,300 | -110 | -3.2% | 84,100 |
| 2019/03/11 | 3,530 | 3,550 | 3,360 | 3,410 | -210 | -5.8% | 102,100 |
1451～
1500
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
