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 |
|---|---|---|---|---|---|---|---|
| 2019/04/24 | 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 |
| 2019/03/08 | 3,485 | 3,640 | 3,480 | 3,620 | +10 | +0.3% | 72,600 |
| 2019/03/07 | 3,660 | 3,780 | 3,590 | 3,610 | -25 | -0.7% | 71,900 |
| 2019/03/06 | 3,675 | 3,675 | 3,495 | 3,635 | -110 | -2.9% | 147,800 |
| 2019/03/05 | 3,410 | 3,750 | 3,380 | 3,745 | +325 | +9.5% | 183,100 |
| 2019/03/04 | 3,415 | 3,425 | 3,285 | 3,420 | -5 | -0.1% | 81,400 |
| 2019/03/01 | 3,390 | 3,510 | 3,370 | 3,425 | +15 | +0.4% | 91,100 |
| 2019/02/28 | 3,320 | 3,555 | 3,320 | 3,410 | +45 | +1.3% | 186,900 |
| 2019/02/27 | 3,410 | 3,410 | 3,300 | 3,365 | +65 | +2% | 58,400 |
| 2019/02/26 | 3,375 | 3,395 | 3,205 | 3,300 | -145 | -4.2% | 172,200 |
| 2019/02/25 | 3,160 | 3,495 | 3,145 | 3,445 | +335 | +10.8% | 185,200 |
| 2019/02/22 | 2,988 | 3,195 | 2,907 | 3,110 | +65 | +2.1% | 127,700 |
| 2019/02/21 | 3,050 | 3,170 | 3,025 | 3,045 | -35 | -1.1% | 139,100 |
| 2019/02/20 | 2,952 | 3,080 | 2,930 | 3,080 | +128 | +4.3% | 97,100 |
| 2019/02/19 | 2,812 | 2,980 | 2,812 | 2,952 | +40 | +1.4% | 79,100 |
| 2019/02/18 | 2,900 | 3,045 | 2,885 | 2,912 | +22 | +0.8% | 97,600 |
| 2019/02/15 | 2,882 | 2,988 | 2,787 | 2,890 | +6 | +0.2% | 236,300 |
| 2019/02/14 | 2,884 | 2,884 | 2,777 | 2,884 | +500 | +21% | 260,000 |
| 2019/02/13 | 2,297 | 2,398 | 2,283 | 2,384 | +154 | +6.9% | 94,500 |
1501～
1550
件表示中 / 2203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 | 64,600円 | +10.1% | +25.2% | 4.80% | 11.30倍 | 3.28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 |
| ワシントンホテル | 129,200円 | +7.3% | +16.2% | 1.70% | 7.73倍 | 1.65倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
| Ｌクリエイト | 123,000円 | +45.0% | +47.2% | 0.00% | 16.99倍 | 9.49倍 |
|
女性用フィットネススタジオを展開。小規模グループレッスンで多店舗・ローコスト運営を実現 |
| ＦＣＥ | 71,400円 | +14.9% | +29.6% | 0.98% | 24.93倍 | 4.38倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
| ＴＯＷ | 31,700円 | +2.8% | +4.5% | 4.73% | 9.10倍 | 1.33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
