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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 3,900 | 4,016.7 | 3,860 | 4,010 | +140 | +3.6% | 202,500 |
| 2018/02/28 | 3,780 | 4,050 | 3,750 | 3,870 | +166.7 | +4.5% | 328,800 |
| 2018/02/27 | 3,743.3 | 3,823.3 | 3,666.7 | 3,703.3 | -60 | -1.6% | 135,300 |
| 2018/02/26 | 3,850 | 3,913.3 | 3,740 | 3,763.3 | -86.7 | -2.3% | 139,800 |
| 2018/02/23 | 3,793.3 | 3,930 | 3,706.7 | 3,850 | +56.7 | +1.5% | 233,700 |
| 2018/02/22 | 3,910 | 3,910 | 3,736.7 | 3,793.3 | -123.4 | -3.2% | 327,900 |
| 2018/02/21 | 4,303.3 | 4,310 | 3,883.3 | 3,916.7 | -480 | -10.9% | 583,500 |
| 2018/02/20 | 4,563.3 | 4,566.7 | 4,353.3 | 4,396.7 | -186.6 | -4.1% | 234,300 |
| 2018/02/19 | 4,256.7 | 4,596.7 | 4,213.3 | 4,583.3 | +383.3 | +9.1% | 273,900 |
| 2018/02/16 | 3,973.3 | 4,250 | 3,896.7 | 4,200 | +280 | +7.1% | 294,900 |
| 2018/02/15 | 3,703.3 | 3,993.3 | 3,603.3 | 3,920 | +143.3 | +3.8% | 353,700 |
| 2018/02/14 | 3,626.7 | 3,843.3 | 3,486.7 | 3,776.7 | +343.4 | +10% | 433,500 |
| 2018/02/13 | 3,580 | 3,600 | 3,320 | 3,433.3 | -70 | -2% | 186,300 |
| 2018/02/09 | 3,280 | 3,540 | 3,236.7 | 3,503.3 | +73.3 | +2.1% | 110,100 |
| 2018/02/08 | 3,400 | 3,516.7 | 3,333.3 | 3,430 | +120 | +3.6% | 104,100 |
| 2018/02/07 | 3,433.3 | 3,466.7 | 3,280 | 3,310 | +30 | +0.9% | 85,200 |
| 2018/02/06 | 3,200 | 3,433.3 | 3,090 | 3,280 | -370 | -10.1% | 256,200 |
| 2018/02/05 | 3,660 | 3,720 | 3,576.7 | 3,650 | -123.3 | -3.3% | 258,900 |
| 2018/02/02 | 3,783.3 | 3,846.7 | 3,693.3 | 3,773.3 | -3.4 | -0.1% | 97,200 |
| 2018/02/01 | 3,713.3 | 3,860 | 3,680 | 3,776.7 | +86.7 | +2.3% | 160,800 |
| 2018/01/31 | 3,716.7 | 3,800 | 3,673.3 | 3,690 | -90 | -2.4% | 102,900 |
| 2018/01/30 | 3,676.7 | 3,783.3 | 3,660 | 3,780 | +90 | +2.4% | 117,600 |
| 2018/01/29 | 3,716.7 | 3,786.7 | 3,656.7 | 3,690 | +20 | +0.5% | 63,900 |
| 2018/01/26 | 3,710 | 3,753.3 | 3,600 | 3,670 | -43.3 | -1.2% | 170,400 |
| 2018/01/25 | 3,653.3 | 3,746.7 | 3,626.7 | 3,713.3 | +113.3 | +3.1% | 251,100 |
| 2018/01/24 | 3,450 | 3,626.7 | 3,450 | 3,600 | +123.3 | +3.5% | 133,500 |
| 2018/01/23 | 3,416.7 | 3,626.7 | 3,410 | 3,476.7 | +60 | +1.8% | 195,900 |
| 2018/01/22 | 3,333.3 | 3,470 | 3,333.3 | 3,416.7 | +33.4 | +1% | 105,000 |
| 2018/01/19 | 3,256.7 | 3,410 | 3,256.7 | 3,383.3 | +80 | +2.4% | 142,200 |
| 2018/01/18 | 3,346.7 | 3,430 | 3,280 | 3,303.3 | -106.7 | -3.1% | 210,600 |
| 2018/01/17 | 3,473.3 | 3,550 | 3,320 | 3,410 | -60 | -1.7% | 199,200 |
| 2018/01/16 | 3,886.7 | 3,920 | 3,300 | 3,470 | -376.7 | -9.8% | 464,400 |
| 2018/01/15 | 3,533.3 | 3,966.7 | 3,506.7 | 3,846.7 | +353.4 | +10.1% | 265,800 |
| 2018/01/12 | 3,436.7 | 3,530 | 3,436.7 | 3,493.3 | +20 | +0.6% | 98,400 |
| 2018/01/11 | 3,300 | 3,593.3 | 3,300 | 3,473.3 | +190 | +5.8% | 302,400 |
| 2018/01/10 | 3,306.7 | 3,393.3 | 3,280 | 3,283.3 | -43.4 | -1.3% | 81,900 |
| 2018/01/09 | 3,306.7 | 3,376.7 | 3,193.3 | 3,326.7 | +40 | +1.2% | 174,900 |
| 2018/01/05 | 3,400 | 3,433.3 | 3,280 | 3,286.7 | -130 | -3.8% | 178,200 |
| 2018/01/04 | 3,150 | 3,440 | 3,143.3 | 3,416.7 | +293.4 | +9.4% | 293,700 |
| 2017/12/29 | 3,200 | 3,233.3 | 3,110 | 3,123.3 | -73.4 | -2.3% | 167,100 |
| 2017/12/28 | 3,156.7 | 3,220 | 3,120 | 3,196.7 | +90 | +2.9% | 303,300 |
| 2017/12/27 | 3,100 | 3,143.3 | 2,973.3 | 3,106.7 | +103.4 | +3.4% | 391,800 |
| 2017/12/26 | 2,816.7 | 3,090 | 2,800 | 3,003.3 | +216.6 | +7.8% | 361,200 |
| 2017/12/25 | 2,740 | 2,793.3 | 2,686.7 | 2,786.7 | +53.4 | +2% | 111,600 |
| 2017/12/22 | 2,733.3 | 2,753.3 | 2,646.7 | 2,733.3 | +46.6 | +1.7% | 163,800 |
| 2017/12/21 | 2,603.3 | 2,686.7 | 2,603.3 | 2,686.7 | +110 | +4.3% | 157,800 |
| 2017/12/20 | 2,596.7 | 2,643.3 | 2,486.7 | 2,576.7 | -43.3 | -1.7% | 178,500 |
| 2017/12/19 | 2,516.7 | 2,650 | 2,510 | 2,620 | +90 | +3.6% | 169,500 |
| 2017/12/18 | 2,550 | 2,583.3 | 2,493.3 | 2,530 | +30 | +1.2% | 207,000 |
| 2017/12/15 | 2,456.7 | 2,500 | 2,420 | 2,500 | +76.7 | +3.2% | 108,600 |
1751～
1800
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
