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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 2,423.3 | 2,536.7 | 2,406.7 | 2,423.3 | -6.7 | -0.3% | 239,400 |
| 2017/12/13 | 2,380 | 2,430 | 2,376.7 | 2,430 | +43.3 | +1.8% | 114,300 |
| 2017/12/12 | 2,370 | 2,430 | 2,370 | 2,386.7 | -3.3 | -0.1% | 108,000 |
| 2017/12/11 | 2,410 | 2,433.3 | 2,316.7 | 2,390 | -20 | -0.8% | 189,900 |
| 2017/12/08 | 2,446.7 | 2,453.3 | 2,383.3 | 2,410 | -16.7 | -0.7% | 117,900 |
| 2017/12/07 | 2,420 | 2,440 | 2,353.3 | 2,426.7 | +20 | +0.8% | 177,900 |
| 2017/12/06 | 2,373.3 | 2,463.3 | 2,343.3 | 2,406.7 | -30 | -1.2% | 264,000 |
| 2017/12/05 | 2,356.7 | 2,446.7 | 2,283.3 | 2,436.7 | +113.4 | +4.9% | 242,700 |
| 2017/12/04 | 2,326.7 | 2,436.7 | 2,306.7 | 2,323.3 | +10 | +0.4% | 252,900 |
| 2017/12/01 | 2,323.3 | 2,336.7 | 2,250 | 2,313.3 | +16.6 | +0.7% | 108,600 |
| 2017/11/30 | 2,340 | 2,340 | 2,206.7 | 2,296.7 | -33.3 | -1.4% | 168,000 |
| 2017/11/29 | 2,356.7 | 2,356.7 | 2,270 | 2,330 | +6.7 | +0.3% | 212,400 |
| 2017/11/28 | 2,263.3 | 2,340 | 2,203.3 | 2,323.3 | +60 | +2.7% | 282,600 |
| 2017/11/27 | 2,250 | 2,290 | 2,233.3 | 2,263.3 | +73.3 | +3.3% | 253,800 |
| 2017/11/24 | 2,110 | 2,200 | 2,093.3 | 2,190 | +106.7 | +5.1% | 245,400 |
| 2017/11/22 | 2,010 | 2,123.3 | 2,003.3 | 2,083.3 | +140 | +7.2% | 201,000 |
| 2017/11/21 | 1,936.7 | 2,006.7 | 1,936.7 | 1,943.3 | -10 | -0.5% | 168,600 |
| 2017/11/20 | 2,076.7 | 2,076.7 | 1,950 | 1,953.3 | -123.4 | -5.9% | 201,300 |
| 2017/11/17 | 1,996.7 | 2,100 | 1,936.7 | 2,076.7 | +180 | +9.5% | 285,300 |
| 2017/11/16 | 1,870 | 1,960 | 1,850 | 1,896.7 | +93.4 | +5.2% | 202,800 |
| 2017/11/15 | 1,876.7 | 1,900 | 1,733.3 | 1,803.3 | -100 | -5.3% | 203,400 |
| 2017/11/14 | 2,110 | 2,110 | 1,880 | 1,903.3 | -216.7 | -10.2% | 295,200 |
| 2017/11/13 | 2,173.3 | 2,183.3 | 2,096.7 | 2,120 | -20 | -0.9% | 94,500 |
| 2017/11/10 | 2,096.7 | 2,160 | 2,060 | 2,140 | -156.7 | -6.8% | 411,300 |
| 2017/11/09 | 2,216.7 | 2,303.3 | 2,186.7 | 2,296.7 | +100 | +4.6% | 219,300 |
| 2017/11/08 | 2,186.7 | 2,200 | 2,146.7 | 2,196.7 | -3.3 | -0.2% | 58,200 |
| 2017/11/07 | 2,156.7 | 2,200 | 2,126.7 | 2,200 | +66.7 | +3.1% | 64,500 |
| 2017/11/06 | 2,136.7 | 2,153.3 | 2,116.7 | 2,133.3 | -33.4 | -1.5% | 43,800 |
| 2017/11/02 | 2,166.7 | 2,176.7 | 2,153.3 | 2,166.7 | -20 | -0.9% | 42,000 |
| 2017/11/01 | 2,236.7 | 2,253.3 | 2,146.7 | 2,186.7 | -56.6 | -2.5% | 196,800 |
| 2017/10/31 | 2,213.3 | 2,290 | 2,186.7 | 2,243.3 | +10 | +0.4% | 127,800 |
| 2017/10/30 | 2,226.7 | 2,236.7 | 2,176.7 | 2,233.3 | +40 | +1.8% | 68,700 |
| 2017/10/27 | 2,190 | 2,246.7 | 2,183.3 | 2,193.3 | -6.7 | -0.3% | 115,500 |
| 2017/10/26 | 2,130 | 2,226.7 | 2,130 | 2,200 | +66.7 | +3.1% | 101,100 |
| 2017/10/25 | 2,136.7 | 2,156.7 | 2,116.7 | 2,133.3 | -3.4 | -0.2% | 57,600 |
| 2017/10/24 | 2,103.3 | 2,153.3 | 2,103.3 | 2,136.7 | +23.4 | +1.1% | 98,100 |
| 2017/10/23 | 2,116.7 | 2,130 | 2,110 | 2,113.3 | -26.7 | -1.2% | 63,300 |
| 2017/10/20 | 2,133.3 | 2,150 | 2,096.7 | 2,140 | +20 | +0.9% | 65,700 |
| 2017/10/19 | 2,170 | 2,170 | 2,103.3 | 2,120 | -23.3 | -1.1% | 59,700 |
| 2017/10/18 | 2,200 | 2,200 | 2,136.7 | 2,143.3 | -13.4 | -0.6% | 80,400 |
| 2017/10/17 | 2,133.3 | 2,216.7 | 2,133.3 | 2,156.7 | -10 | -0.5% | 93,300 |
| 2017/10/16 | 2,243.3 | 2,243.3 | 2,160 | 2,166.7 | -86.6 | -3.8% | 164,100 |
| 2017/10/13 | 2,273.3 | 2,273.3 | 2,206.7 | 2,253.3 | +13.3 | +0.6% | 84,600 |
| 2017/10/12 | 2,233.3 | 2,310 | 2,223.3 | 2,240 | -13.3 | -0.6% | 212,700 |
| 2017/10/11 | 2,256.7 | 2,296.7 | 2,243.3 | 2,253.3 | -20 | -0.9% | 90,600 |
| 2017/10/10 | 2,243.3 | 2,323.3 | 2,190 | 2,273.3 | +13.3 | +0.6% | 235,200 |
| 2017/10/06 | 2,286.7 | 2,286.7 | 2,233.3 | 2,260 | ±0 | ±0% | 117,600 |
| 2017/10/05 | 2,396.7 | 2,400 | 2,253.3 | 2,260 | -150 | -6.2% | 237,900 |
| 2017/10/04 | 2,543.3 | 2,543.3 | 2,383.3 | 2,410 | -130 | -5.1% | 198,000 |
| 2017/10/03 | 2,533.3 | 2,590 | 2,503.3 | 2,540 | +16.7 | +0.7% | 117,600 |
1801～
1850
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
