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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,300 | 1,328.3 | 1,220 | 1,300 | +16.7 | +1.3% | 49,800 |
| 2017/05/09 | 1,305 | 1,431.7 | 1,283.3 | 1,283.3 | -16.7 | -1.3% | 193,200 |
| 2017/05/08 | 1,276.7 | 1,316.7 | 1,271.7 | 1,300 | +33.3 | +2.6% | 109,200 |
| 2017/05/02 | 1,276.7 | 1,276.7 | 1,253.3 | 1,266.7 | +1.7 | +0.1% | 40,500 |
| 2017/05/01 | 1,260 | 1,275 | 1,231.7 | 1,265 | +20 | +1.6% | 84,600 |
| 2017/04/28 | 1,225 | 1,266.7 | 1,215 | 1,245 | +38.3 | +3.2% | 111,000 |
| 2017/04/27 | 1,196.7 | 1,220 | 1,185 | 1,206.7 | +10 | +0.8% | 34,500 |
| 2017/04/26 | 1,196.7 | 1,210 | 1,158.3 | 1,196.7 | +10 | +0.8% | 34,200 |
| 2017/04/25 | 1,166.7 | 1,193.3 | 1,153.3 | 1,186.7 | +23.4 | +2% | 35,400 |
| 2017/04/24 | 1,156.7 | 1,183.3 | 1,156.7 | 1,163.3 | +16.6 | +1.4% | 30,300 |
| 2017/04/21 | 1,136.7 | 1,166.7 | 1,126.7 | 1,146.7 | -13.3 | -1.1% | 62,700 |
| 2017/04/20 | 1,166.7 | 1,168.3 | 1,128.3 | 1,160 | -3.3 | -0.3% | 45,900 |
| 2017/04/19 | 1,110 | 1,173.3 | 1,110 | 1,163.3 | +18.3 | +1.6% | 57,600 |
| 2017/04/18 | 1,100 | 1,148.3 | 1,081.7 | 1,145 | +45 | +4.1% | 55,800 |
| 2017/04/17 | 1,031.7 | 1,133.3 | 1,031.7 | 1,100 | +68.3 | +6.6% | 89,400 |
| 2017/04/14 | 1,053.3 | 1,053.3 | 1,000 | 1,031.7 | +1.7 | +0.2% | 72,000 |
| 2017/04/13 | 1,000 | 1,040 | 999.3 | 1,030 | +30 | +3% | 69,600 |
| 2017/04/12 | 1,050 | 1,058.3 | 998.3 | 1,000 | -78.3 | -7.3% | 104,100 |
| 2017/04/11 | 1,093.3 | 1,106.7 | 1,060 | 1,078.3 | -30 | -2.7% | 23,100 |
| 2017/04/10 | 1,070 | 1,113.3 | 1,070 | 1,108.3 | +15 | +1.4% | 30,300 |
| 2017/04/07 | 1,071.7 | 1,115 | 1,056.7 | 1,093.3 | +8.3 | +0.8% | 51,900 |
| 2017/04/06 | 1,130 | 1,130 | 1,036.7 | 1,085 | -56.7 | -5% | 83,100 |
| 2017/04/05 | 1,151.7 | 1,165 | 1,125 | 1,141.7 | +8.4 | +0.7% | 21,900 |
| 2017/04/04 | 1,173.3 | 1,198.3 | 1,116.7 | 1,133.3 | -70 | -5.8% | 130,800 |
| 2017/04/03 | 1,270 | 1,283.3 | 1,200 | 1,203.3 | -40 | -3.2% | 162,300 |
| 2017/03/31 | 1,110 | 1,246.7 | 1,110 | 1,243.3 | +121.6 | +10.8% | 209,100 |
| 2017/03/30 | 1,121.7 | 1,146.7 | 1,121.7 | 1,121.7 | -23.3 | -2% | 28,500 |
| 2017/03/29 | 1,080 | 1,160 | 1,080 | 1,145 | +41.7 | +3.8% | 48,900 |
| 2017/03/28 | 1,088.9 | 1,133.3 | 1,084.4 | 1,103.3 | -3.4 | -0.3% | 54,000 |
| 2017/03/27 | 1,146.7 | 1,154.4 | 1,106.7 | 1,106.7 | -51.1 | -4.4% | 139,500 |
| 2017/03/24 | 1,166.7 | 1,168.9 | 1,155.6 | 1,157.8 | -11.1 | -0.9% | 31,500 |
| 2017/03/23 | 1,176.7 | 1,176.7 | 1,150 | 1,168.9 | +2.2 | +0.2% | 36,000 |
| 2017/03/22 | 1,150 | 1,185.6 | 1,150 | 1,166.7 | -7.7 | -0.7% | 30,600 |
| 2017/03/21 | 1,166.7 | 1,188.9 | 1,160 | 1,174.4 | +7.7 | +0.7% | 34,200 |
| 2017/03/17 | 1,175.6 | 1,195.6 | 1,150 | 1,166.7 | -10 | -0.8% | 39,600 |
| 2017/03/16 | 1,163.3 | 1,177.8 | 1,158.9 | 1,176.7 | +13.4 | +1.2% | 37,800 |
| 2017/03/15 | 1,198.9 | 1,208.9 | 1,145.6 | 1,163.3 | -40 | -3.3% | 63,000 |
| 2017/03/14 | 1,152.2 | 1,203.3 | 1,133.3 | 1,203.3 | +50 | +4.3% | 99,000 |
| 2017/03/13 | 1,248.9 | 1,248.9 | 1,152.2 | 1,153.3 | -86.7 | -7% | 189,900 |
| 2017/03/10 | 1,265.6 | 1,265.6 | 1,230 | 1,240 | +7.8 | +0.6% | 128,700 |
| 2017/03/09 | 1,198.9 | 1,241.1 | 1,188.9 | 1,232.2 | +36.6 | +3.1% | 149,400 |
| 2017/03/08 | 1,208.9 | 1,263.3 | 1,188.9 | 1,195.6 | -20 | -1.6% | 362,700 |
| 2017/03/07 | 1,185.6 | 1,215.6 | 1,175.6 | 1,215.6 | +54.5 | +4.7% | 255,600 |
| 2017/03/06 | 1,200 | 1,201.1 | 1,161.1 | 1,161.1 | -5.6 | -0.5% | 99,000 |
| 2017/03/03 | 1,122.2 | 1,176.7 | 1,122.2 | 1,166.7 | +38.9 | +3.4% | 217,800 |
| 2017/03/02 | 1,103.3 | 1,138.9 | 1,095.6 | 1,127.8 | +32.2 | +2.9% | 273,600 |
| 2017/03/01 | 1,096.7 | 1,104.4 | 1,082.2 | 1,095.6 | +1.2 | +0.1% | 106,200 |
| 2017/02/28 | 1,083.3 | 1,100 | 1,080 | 1,094.4 | +8.8 | +0.8% | 114,300 |
| 2017/02/27 | 1,095.6 | 1,103.3 | 1,083.3 | 1,085.6 | -2.2 | -0.2% | 135,900 |
| 2017/02/24 | 1,083.3 | 1,092.2 | 1,077.8 | 1,087.8 | +4.5 | +0.4% | 100,800 |
1951～
2000
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
