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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 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 |
| 2017/06/26 | 1,830 | 1,890 | 1,816.7 | 1,850 | +80 | +4.5% | 262,500 |
| 2017/06/23 | 1,806.7 | 1,820 | 1,730 | 1,770 | -50 | -2.7% | 159,900 |
| 2017/06/22 | 1,840 | 1,873.3 | 1,780 | 1,820 | -16.7 | -0.9% | 183,900 |
| 2017/06/21 | 1,803.3 | 1,896.7 | 1,803.3 | 1,836.7 | +53.4 | +3% | 337,800 |
| 2017/06/20 | 1,763.3 | 1,853.3 | 1,750 | 1,783.3 | +46.6 | +2.7% | 311,400 |
| 2017/06/19 | 1,733.3 | 1,763.3 | 1,713.3 | 1,736.7 | +20 | +1.2% | 72,600 |
| 2017/06/16 | 1,730 | 1,763.3 | 1,710 | 1,716.7 | -6.6 | -0.4% | 101,400 |
| 2017/06/15 | 1,733.3 | 1,800 | 1,723.3 | 1,723.3 | -40 | -2.3% | 99,600 |
| 2017/06/14 | 1,783.3 | 1,863.3 | 1,733.3 | 1,763.3 | -3.4 | -0.2% | 261,900 |
| 2017/06/13 | 1,710 | 1,780 | 1,686.7 | 1,766.7 | +43.4 | +2.5% | 124,500 |
| 2017/06/12 | 1,783.3 | 1,793.3 | 1,713.3 | 1,723.3 | -76.7 | -4.3% | 268,800 |
| 2017/06/09 | 1,893.3 | 1,893.3 | 1,766.7 | 1,800 | -70 | -3.7% | 478,200 |
| 2017/06/08 | 1,760 | 1,893.3 | 1,746.7 | 1,870 | +93.3 | +5.3% | 633,600 |
| 2017/06/07 | 1,696.7 | 1,776.7 | 1,686.7 | 1,776.7 | +100 | +6% | 216,900 |
| 2017/06/06 | 1,730 | 1,730 | 1,635 | 1,676.7 | -80 | -4.6% | 264,000 |
| 2017/06/05 | 1,766.7 | 1,833.3 | 1,723.3 | 1,756.7 | +83.4 | +5% | 516,900 |
| 2017/06/02 | 1,665 | 1,750 | 1,658.3 | 1,673.3 | +40 | +2.4% | 393,600 |
| 2017/06/01 | 1,666.7 | 1,683.3 | 1,623.3 | 1,633.3 | -20 | -1.2% | 108,900 |
| 2017/05/31 | 1,640 | 1,693.3 | 1,631.7 | 1,653.3 | +38.3 | +2.4% | 141,300 |
| 2017/05/30 | 1,680 | 1,733.3 | 1,615 | 1,615 | -16.7 | -1% | 285,900 |
| 2017/05/29 | 1,631.7 | 1,660 | 1,603.3 | 1,631.7 | -6.6 | -0.4% | 199,800 |
| 2017/05/26 | 1,743.3 | 1,780 | 1,583.3 | 1,638.3 | -118.4 | -6.7% | 547,800 |
| 2017/05/25 | 1,730 | 1,793.3 | 1,696.7 | 1,756.7 | +26.7 | +1.5% | 218,700 |
| 2017/05/24 | 1,611.7 | 1,800 | 1,601.7 | 1,730 | +140 | +8.8% | 523,200 |
| 2017/05/23 | 1,631.7 | 1,686.7 | 1,583.3 | 1,590 | -36.7 | -2.3% | 414,300 |
| 2017/05/22 | 1,566.7 | 1,673.3 | 1,551.7 | 1,626.7 | +90 | +5.9% | 427,500 |
| 2017/05/19 | 1,626.7 | 1,650 | 1,505 | 1,536.7 | -28.3 | -1.8% | 389,100 |
| 2017/05/18 | 1,476.7 | 1,603.3 | 1,476.7 | 1,565 | +65 | +4.3% | 336,900 |
| 2017/05/17 | 1,390 | 1,528.3 | 1,383.3 | 1,500 | +95 | +6.8% | 222,900 |
| 2017/05/16 | 1,456.7 | 1,471.7 | 1,390 | 1,405 | -46.7 | -3.2% | 189,600 |
| 2017/05/15 | 1,365 | 1,480 | 1,348.3 | 1,451.7 | +110 | +8.2% | 286,200 |
| 2017/05/12 | 1,330 | 1,586.7 | 1,305 | 1,341.7 | -11.6 | -0.9% | 588,600 |
| 2017/05/11 | 1,316.7 | 1,383.3 | 1,313.3 | 1,353.3 | +53.3 | +4.1% | 138,900 |
1901～
1950
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
