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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 3,100 | 3,145 | 2,848 | 2,932 | -193 | -6.2% | 125,500 |
| 2018/05/15 | 3,215 | 3,265 | 3,115 | 3,125 | -150 | -4.6% | 71,700 |
| 2018/05/14 | 3,270 | 3,420 | 3,100 | 3,275 | +115 | +3.6% | 127,500 |
| 2018/05/11 | 3,135 | 3,200 | 3,105 | 3,160 | +25 | +0.8% | 49,900 |
| 2018/05/10 | 3,150 | 3,175 | 3,080 | 3,135 | +30 | +1% | 39,700 |
| 2018/05/09 | 3,260 | 3,275 | 3,100 | 3,105 | -175 | -5.3% | 56,300 |
| 2018/05/08 | 3,090 | 3,335 | 3,055 | 3,280 | +190 | +6.1% | 68,300 |
| 2018/05/07 | 3,140 | 3,170 | 3,055 | 3,090 | -10 | -0.3% | 31,400 |
| 2018/05/02 | 3,085 | 3,140 | 3,070 | 3,100 | +15 | +0.5% | 28,300 |
| 2018/05/01 | 3,185 | 3,185 | 3,070 | 3,085 | -60 | -1.9% | 44,300 |
| 2018/04/27 | 3,090 | 3,175 | 3,065 | 3,145 | +75 | +2.4% | 78,000 |
| 2018/04/26 | 3,190 | 3,200 | 3,045 | 3,070 | -115 | -3.6% | 97,000 |
| 2018/04/25 | 3,345 | 3,345 | 3,115 | 3,185 | -185 | -5.5% | 104,200 |
| 2018/04/24 | 3,450 | 3,460 | 3,220 | 3,370 | -150 | -4.3% | 125,600 |
| 2018/04/23 | 3,540 | 3,590 | 3,460 | 3,520 | -20 | -0.6% | 22,300 |
| 2018/04/20 | 3,455 | 3,560 | 3,450 | 3,540 | +80 | +2.3% | 17,300 |
| 2018/04/19 | 3,665 | 3,680 | 3,450 | 3,460 | -140 | -3.9% | 23,600 |
| 2018/04/18 | 3,560 | 3,655 | 3,530 | 3,600 | +70 | +2% | 19,800 |
| 2018/04/17 | 3,620 | 3,620 | 3,380 | 3,530 | -95 | -2.6% | 37,900 |
| 2018/04/16 | 3,710 | 3,735 | 3,445 | 3,625 | -75 | -2% | 64,900 |
| 2018/04/13 | 3,820 | 3,860 | 3,700 | 3,700 | -115 | -3% | 46,500 |
| 2018/04/12 | 3,805 | 3,950 | 3,805 | 3,815 | +55 | +1.5% | 46,500 |
| 2018/04/11 | 3,885 | 3,905 | 3,685 | 3,760 | -100 | -2.6% | 58,600 |
| 2018/04/10 | 4,095 | 4,100 | 3,825 | 3,860 | -190 | -4.7% | 69,700 |
| 2018/04/09 | 3,975 | 4,140 | 3,950 | 4,050 | +110 | +2.8% | 60,000 |
| 2018/04/06 | 3,940 | 4,010 | 3,930 | 3,940 | -30 | -0.8% | 23,100 |
| 2018/04/05 | 4,100 | 4,175 | 3,945 | 3,970 | -50 | -1.2% | 113,500 |
| 2018/04/04 | 4,100 | 4,130 | 4,010 | 4,020 | -50 | -1.2% | 52,100 |
| 2018/04/03 | 3,920 | 4,090 | 3,920 | 4,070 | +60 | +1.5% | 44,800 |
| 2018/04/02 | 4,100 | 4,140 | 4,000 | 4,010 | -25 | -0.6% | 93,700 |
| 2018/03/30 | 4,000 | 4,095 | 3,910 | 4,035 | +50 | +1.3% | 107,700 |
| 2018/03/29 | 3,915 | 4,035 | 3,900 | 3,985 | +115 | +3% | 106,700 |
| 2018/03/28 | 3,800 | 3,880 | 3,795 | 3,870 | +76.7 | +2% | 57,400 |
| 2018/03/27 | 3,933.3 | 3,933.3 | 3,713.3 | 3,793.3 | -100 | -2.6% | 100,200 |
| 2018/03/26 | 3,673.3 | 3,893.3 | 3,623.3 | 3,893.3 | +206.6 | +5.6% | 84,900 |
| 2018/03/23 | 3,623.3 | 3,716.7 | 3,623.3 | 3,686.7 | -36.6 | -1% | 99,900 |
| 2018/03/22 | 3,666.7 | 3,766.7 | 3,660 | 3,723.3 | +190 | +5.4% | 124,200 |
| 2018/03/20 | 3,320 | 3,593.3 | 3,310 | 3,533.3 | +113.3 | +3.3% | 88,200 |
| 2018/03/19 | 3,556.7 | 3,556.7 | 3,306.7 | 3,420 | -213.3 | -5.9% | 104,100 |
| 2018/03/16 | 3,720 | 3,723.3 | 3,556.7 | 3,633.3 | -86.7 | -2.3% | 100,800 |
| 2018/03/15 | 3,690 | 3,760 | 3,690 | 3,720 | +13.3 | +0.4% | 58,200 |
| 2018/03/14 | 3,670 | 3,743.3 | 3,633.3 | 3,706.7 | -10 | -0.3% | 114,600 |
| 2018/03/13 | 3,676.7 | 3,886.7 | 3,676.7 | 3,716.7 | -3.3 | -0.1% | 131,700 |
| 2018/03/12 | 3,800 | 3,800 | 3,666.7 | 3,720 | -6.7 | -0.2% | 64,200 |
| 2018/03/09 | 3,896.7 | 3,896.7 | 3,703.3 | 3,726.7 | -96.6 | -2.5% | 64,800 |
| 2018/03/08 | 3,703.3 | 3,826.7 | 3,673.3 | 3,823.3 | +143.3 | +3.9% | 60,000 |
| 2018/03/07 | 3,753.3 | 3,813.3 | 3,673.3 | 3,680 | -83.3 | -2.2% | 70,500 |
| 2018/03/06 | 3,743.3 | 3,840 | 3,703.3 | 3,763.3 | +150 | +4.2% | 87,600 |
| 2018/03/05 | 3,996.7 | 3,996.7 | 3,610 | 3,613.3 | -323.4 | -8.2% | 195,600 |
| 2018/03/02 | 3,900 | 3,973.3 | 3,856.7 | 3,936.7 | -73.3 | -1.8% | 102,000 |
1701～
1750
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
