アトラグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/06/30 | 1,173 | 1,198 | 1,164 | 1,177 | +15 | +1.3% | 67,600 |
| 2016/06/29 | 1,156 | 1,173 | 1,113 | 1,162 | +6 | +0.5% | 54,000 |
| 2016/06/28 | 1,121 | 1,177 | 1,119 | 1,156 | +24 | +2.1% | 42,700 |
| 2016/06/27 | 1,049 | 1,165 | 1,049 | 1,132 | +84 | +8% | 72,300 |
| 2016/06/24 | 1,197 | 1,197 | 1,001 | 1,048 | -140 | -11.8% | 149,300 |
| 2016/06/23 | 1,126 | 1,198 | 1,126 | 1,188 | +72 | +6.5% | 157,900 |
| 2016/06/22 | 1,167 | 1,176 | 1,116 | 1,116 | -51 | -4.4% | 49,700 |
| 2016/06/21 | 1,125 | 1,188 | 1,125 | 1,167 | +41 | +3.6% | 33,900 |
| 2016/06/20 | 1,185 | 1,214 | 1,111 | 1,126 | -23 | -2% | 64,000 |
| 2016/06/17 | 1,150 | 1,175 | 1,130 | 1,149 | +53 | +4.8% | 44,600 |
| 2016/06/16 | 1,217 | 1,221 | 1,050 | 1,096 | -145 | -11.7% | 106,800 |
| 2016/06/15 | 1,243 | 1,254 | 1,241 | 1,241 | -1 | -0.1% | 65,100 |
| 2016/06/14 | 1,251 | 1,259 | 1,242 | 1,242 | -38 | -3% | 120,400 |
| 2016/06/13 | 1,298 | 1,298 | 1,211 | 1,280 | -19 | -1.5% | 24,900 |
| 2016/06/10 | 1,315 | 1,329 | 1,286 | 1,299 | -3 | -0.2% | 20,600 |
| 2016/06/09 | 1,320 | 1,320 | 1,292 | 1,302 | -27 | -2% | 23,300 |
| 2016/06/08 | 1,324 | 1,375 | 1,316 | 1,329 | -6 | -0.4% | 20,500 |
| 2016/06/07 | 1,390 | 1,390 | 1,331 | 1,335 | -52 | -3.7% | 43,000 |
| 2016/06/06 | 1,267 | 1,395 | 1,267 | 1,387 | +48 | +3.6% | 93,000 |
| 2016/06/03 | 1,266 | 1,344 | 1,263 | 1,339 | +43 | +3.3% | 44,800 |
| 2016/06/02 | 1,283 | 1,304 | 1,245 | 1,296 | -2 | -0.2% | 26,000 |
| 2016/06/01 | 1,300 | 1,321 | 1,279 | 1,298 | -2 | -0.2% | 27,700 |
| 2016/05/31 | 1,308 | 1,311 | 1,273 | 1,300 | -1 | -0.1% | 22,600 |
| 2016/05/30 | 1,283 | 1,319 | 1,250 | 1,301 | +13 | +1% | 26,000 |
| 2016/05/27 | 1,286 | 1,322 | 1,284 | 1,288 | -36 | -2.7% | 20,600 |
| 2016/05/26 | 1,309 | 1,348 | 1,256 | 1,324 | +1 | +0.1% | 43,100 |
| 2016/05/25 | 1,350 | 1,360 | 1,279 | 1,323 | -22 | -1.6% | 46,400 |
| 2016/05/24 | 1,320 | 1,360 | 1,290 | 1,345 | ±0 | ±0% | 53,400 |
| 2016/05/23 | 1,235 | 1,365 | 1,235 | 1,345 | +112 | +9.1% | 126,700 |
| 2016/05/20 | 1,270 | 1,270 | 1,194 | 1,233 | ±0 | ±0% | 45,600 |
| 2016/05/19 | 1,202 | 1,274 | 1,202 | 1,233 | +13 | +1.1% | 32,400 |
| 2016/05/18 | 1,236 | 1,236 | 1,162 | 1,220 | -32 | -2.6% | 69,700 |
| 2016/05/17 | 1,160 | 1,287 | 1,092 | 1,252 | +52 | +4.3% | 70,800 |
| 2016/05/16 | 1,225 | 1,340 | 1,200 | 1,200 | -19 | -1.6% | 164,400 |
| 2016/05/13 | 1,200 | 1,229 | 1,097 | 1,219 | +18 | +1.5% | 83,900 |
| 2016/05/12 | 1,166 | 1,225 | 1,150 | 1,201 | +5 | +0.4% | 83,100 |
| 2016/05/11 | 1,145 | 1,222 | 1,137 | 1,196 | +61 | +5.4% | 112,000 |
| 2016/05/10 | 1,100 | 1,144 | 1,066 | 1,135 | +40 | +3.7% | 68,000 |
| 2016/05/09 | 1,100 | 1,200 | 1,062 | 1,095 | -28 | -2.5% | 218,900 |
| 2016/05/06 | 1,020 | 1,123 | 1,020 | 1,123 | +150 | +15.4% | 331,000 |
| 2016/05/02 | 883 | 976 | 883 | 973 | +73 | +8.1% | 83,300 |
| 2016/04/28 | 915 | 917 | 896 | 900 | -5 | -0.6% | 24,100 |
| 2016/04/27 | 885 | 918 | 885 | 905 | +20 | +2.3% | 35,100 |
| 2016/04/26 | 920 | 941 | 882 | 885 | -35 | -3.8% | 71,800 |
| 2016/04/25 | 934 | 940 | 891 | 920 | +9 | +1% | 38,900 |
| 2016/04/22 | 914 | 935 | 900 | 911 | -24 | -2.6% | 27,600 |
| 2016/04/21 | 883 | 938 | 873 | 935 | +62 | +7.1% | 39,300 |
| 2016/04/20 | 890 | 890 | 865 | 873 | -8 | -0.9% | 23,100 |
| 2016/04/19 | 880 | 893 | 879 | 881 | +10 | +1.1% | 11,500 |
| 2016/04/18 | 888 | 890 | 861 | 871 | -37 | -4.1% | 27,700 |
2201～
2250
件表示中 / 2576件
類似銘柄と比較する
現在ご覧いただいている「アトラＧ」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Ｇ | 16,200円 | -10.3% | - | 0.00% | 64.03倍 | 1.16倍 |
|
独自の開業支援システムで接骨院をＦＣ展開、介護デイサービス併設店も。玩具販売も併営 |
| ＲＳＣ | 56,700円 | -6.2% | -3.2% | 4.23% | 7.89倍 | 0.74倍 |
|
警備事業中堅。警備、清掃、設備管理を結合した総合管理サービス志向。人材派遣事業を育成中 |
| アクセスＧＨＤ | 51,700円 | +12.7% | +11.1% | 3.09% | 10.12倍 | 1.40倍 |
|
就活説明会等の採用支援、学校・留学生支援、企業他の販促支援展開。プロネクサスと提携 |
| ジンジブ | 57,300円 | +17.4% | +36.2% | 0.00% | 17.88倍 | 4.28倍 |
|
高校生特化の採用支援や高卒社会人の教育、研修サービス。求人サイト軸に企業説明会など展開 |
| Ｇモンスター | 50,500円 | -0.4% | -48.1% | 1.98% | 21.09倍 | 1.15倍 |
|
投資体験アプリ開発・運用。顧客獲得の成果報酬が主な収益源。子会社で資産運用の研修相談も |
市場注目の銘柄
チャート関連のコラム
