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 |
|---|---|---|---|---|---|---|---|
| 2017/09/06 | 2,443.3 | 2,630 | 2,443.3 | 2,570 | +26.7 | +1% | 173,700 |
| 2017/09/05 | 2,653.3 | 2,700 | 2,466.7 | 2,543.3 | -120 | -4.5% | 248,100 |
| 2017/09/04 | 2,846.7 | 2,846.7 | 2,596.7 | 2,663.3 | -156.7 | -5.6% | 448,800 |
| 2017/09/01 | 2,770 | 2,883.3 | 2,736.7 | 2,820 | +90 | +3.3% | 387,300 |
| 2017/08/31 | 2,653.3 | 2,826.7 | 2,653.3 | 2,730 | +56.7 | +2.1% | 346,800 |
| 2017/08/30 | 2,693.3 | 2,760 | 2,633.3 | 2,673.3 | +3.3 | +0.1% | 143,100 |
| 2017/08/29 | 2,623.3 | 2,693.3 | 2,576.7 | 2,670 | +10 | +0.4% | 140,400 |
| 2017/08/28 | 2,613.3 | 2,723.3 | 2,613.3 | 2,660 | +20 | +0.8% | 151,200 |
| 2017/08/25 | 2,623.3 | 2,663.3 | 2,576.7 | 2,640 | +20 | +0.8% | 127,200 |
| 2017/08/24 | 2,636.7 | 2,693.3 | 2,606.7 | 2,620 | -66.7 | -2.5% | 146,700 |
| 2017/08/23 | 2,570 | 2,750 | 2,550 | 2,686.7 | +140 | +5.5% | 287,100 |
| 2017/08/22 | 2,506.7 | 2,593.3 | 2,486.7 | 2,546.7 | -10 | -0.4% | 117,300 |
| 2017/08/21 | 2,740 | 2,743.3 | 2,543.3 | 2,556.7 | -133.3 | -5% | 274,800 |
| 2017/08/18 | 2,650 | 2,760 | 2,600 | 2,690 | +30 | +1.1% | 245,400 |
| 2017/08/17 | 2,700 | 2,776.7 | 2,606.7 | 2,660 | +10 | +0.4% | 398,700 |
| 2017/08/16 | 2,533.3 | 2,656.7 | 2,520 | 2,650 | +170 | +6.9% | 342,900 |
| 2017/08/15 | 2,453.3 | 2,483.3 | 2,360 | 2,480 | +26.7 | +1.1% | 183,600 |
| 2017/08/14 | 2,046.7 | 2,470 | 2,046.7 | 2,453.3 | +316.6 | +14.8% | 491,400 |
| 2017/08/10 | 2,283.3 | 2,353.3 | 2,123.3 | 2,136.7 | -146.6 | -6.4% | 342,900 |
| 2017/08/09 | 2,256.7 | 2,283.3 | 2,206.7 | 2,283.3 | +26.6 | +1.2% | 109,500 |
| 2017/08/08 | 2,290 | 2,350 | 2,233.3 | 2,256.7 | -56.6 | -2.4% | 168,000 |
| 2017/08/07 | 2,343.3 | 2,390 | 2,313.3 | 2,313.3 | +3.3 | +0.1% | 96,300 |
| 2017/08/04 | 2,260 | 2,366.7 | 2,226.7 | 2,310 | -3.3 | -0.1% | 156,900 |
| 2017/08/03 | 2,323.3 | 2,380 | 2,290 | 2,313.3 | -30 | -1.3% | 163,800 |
| 2017/08/02 | 2,303.3 | 2,420 | 2,283.3 | 2,343.3 | +40 | +1.7% | 174,000 |
| 2017/08/01 | 2,430 | 2,430 | 2,190 | 2,303.3 | -93.4 | -3.9% | 315,600 |
| 2017/07/31 | 2,466.7 | 2,513.3 | 2,396.7 | 2,396.7 | -76.6 | -3.1% | 251,400 |
| 2017/07/28 | 2,480 | 2,666.7 | 2,416.7 | 2,473.3 | +110 | +4.7% | 947,700 |
| 2017/07/27 | 2,383.3 | 2,466.7 | 2,363.3 | 2,363.3 | -3.4 | -0.1% | 210,900 |
| 2017/07/26 | 2,443.3 | 2,443.3 | 2,323.3 | 2,366.7 | -50 | -2.1% | 308,700 |
| 2017/07/25 | 2,433.3 | 2,466.7 | 2,376.7 | 2,416.7 | -106.6 | -4.2% | 452,400 |
| 2017/07/24 | 2,326.7 | 2,566.7 | 2,306.7 | 2,523.3 | +230 | +10% | 945,600 |
| 2017/07/21 | 2,286.7 | 2,393.3 | 2,253.3 | 2,293.3 | -30 | -1.3% | 432,000 |
| 2017/07/20 | 2,093.3 | 2,323.3 | 2,070 | 2,323.3 | +230 | +11% | 684,000 |
| 2017/07/19 | 2,093.3 | 2,306.7 | 2,040 | 2,093.3 | -13.4 | -0.6% | 931,200 |
| 2017/07/18 | 2,210 | 2,266.7 | 2,070 | 2,106.7 | -70 | -3.2% | 550,800 |
| 2017/07/14 | 2,083.3 | 2,353.3 | 2,050 | 2,176.7 | +103.4 | +5% | 1,406,700 |
| 2017/07/13 | 1,830 | 2,100 | 1,830 | 2,073.3 | +243.3 | +13.3% | 1,091,100 |
| 2017/07/12 | 1,810 | 1,883.3 | 1,803.3 | 1,830 | +16.7 | +0.9% | 300,600 |
| 2017/07/11 | 1,766.7 | 1,846.7 | 1,766.7 | 1,813.3 | +50 | +2.8% | 254,400 |
| 2017/07/10 | 1,706.7 | 1,790 | 1,676.7 | 1,763.3 | +66.6 | +3.9% | 125,100 |
| 2017/07/07 | 1,686.7 | 1,726.7 | 1,673.3 | 1,696.7 | -23.3 | -1.4% | 73,800 |
| 2017/07/06 | 1,686.7 | 1,730 | 1,656.7 | 1,720 | +33.3 | +2% | 102,600 |
| 2017/07/05 | 1,680 | 1,733.3 | 1,663.3 | 1,686.7 | +30 | +1.8% | 151,500 |
| 2017/07/04 | 1,676.7 | 1,693.3 | 1,650 | 1,656.7 | -16.6 | -1% | 122,100 |
| 2017/07/03 | 1,690 | 1,703.3 | 1,651.7 | 1,673.3 | -20 | -1.2% | 105,000 |
| 2017/06/30 | 1,618.3 | 1,716.7 | 1,606.7 | 1,693.3 | +3.3 | +0.2% | 217,200 |
| 2017/06/29 | 1,740 | 1,773.3 | 1,673.3 | 1,690 | -50 | -2.9% | 221,400 |
| 2017/06/28 | 1,813.3 | 1,813.3 | 1,733.3 | 1,740 | -73.3 | -4% | 197,700 |
| 2017/06/27 | 1,866.7 | 1,866.7 | 1,780 | 1,813.3 | -36.7 | -2% | 151,200 |
1901～
1950
件表示中 / 2204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 | 64,800円 | +10.1% | +25.2% | 4.78% | 11.34倍 | 3.29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 |
| 人夢技術 | 162,900円 | +8.0% | +24.1% | 3.68% | 12.43倍 | 0.69倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| 東洋テック | 134,000円 | +17.9% | +92.9% | 4.48% | 12.62倍 | 0.64倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| 極楽湯ＨＤ | 48,300円 | +8.8% | +0.1% | 0.00% | 16.86倍 | 4.26倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| ＱＢネットＨＤ | 114,500円 | +3.9% | -10.9% | 3.06% | 12.35倍 | 1.06倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
市場注目の銘柄
チャート関連のコラム
