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 |
|---|---|---|---|---|---|---|---|
| 2017/06/14 | 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 |
| 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 |
2001～
2050
件表示中 / 2246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 | 77,900円 | +0.8% | +8.2% | 3.98% | 15.61倍 | 3.95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 |
| ＴＯＷ | 37,700円 | +5.7% | +2.6% | 4.85% | 10.30倍 | 1.56倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
| 要興業 | 116,200円 | +3.6% | +0.9% | 2.41% | 11.98倍 | 0.94倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
| ＭＩＣ | 257,900円 | +12.4% | +31.5% | 1.43% | 21.06倍 | 2.22倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| ＤＮＨＤ | 210,900円 | +2.8% | -5.9% | 3.56% | 9.67倍 | 1.11倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
市場注目の銘柄
チャート関連のコラム
