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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 1,144 | 1,150 | 1,141 | 1,147 | -6 | -0.5% | 13,800 |
| 2016/08/19 | 1,183 | 1,183 | 1,113 | 1,153 | -38 | -3.2% | 50,800 |
| 2016/08/18 | 1,190 | 1,220 | 1,183 | 1,191 | -17 | -1.4% | 26,600 |
| 2016/08/17 | 1,206 | 1,214 | 1,183 | 1,208 | -18 | -1.5% | 39,600 |
| 2016/08/16 | 1,232 | 1,232 | 1,190 | 1,226 | +24 | +2% | 53,100 |
| 2016/08/15 | 1,220 | 1,242 | 1,198 | 1,202 | -35 | -2.8% | 23,200 |
| 2016/08/12 | 1,208 | 1,238 | 1,179 | 1,237 | +34 | +2.8% | 60,700 |
| 2016/08/10 | 1,175 | 1,225 | 1,175 | 1,203 | +35 | +3% | 60,600 |
| 2016/08/09 | 1,157 | 1,175 | 1,148 | 1,168 | +32 | +2.8% | 62,400 |
| 2016/08/08 | 1,190 | 1,190 | 1,110 | 1,136 | -56 | -4.7% | 136,400 |
| 2016/08/05 | 1,210 | 1,238 | 1,186 | 1,192 | -33 | -2.7% | 65,900 |
| 2016/08/04 | 1,310 | 1,311 | 1,223 | 1,225 | -100 | -7.5% | 92,100 |
| 2016/08/03 | 1,316 | 1,355 | 1,316 | 1,325 | -5 | -0.4% | 54,000 |
| 2016/08/02 | 1,366 | 1,389 | 1,321 | 1,330 | -37 | -2.7% | 54,300 |
| 2016/08/01 | 1,411 | 1,411 | 1,275 | 1,367 | -104 | -7.1% | 144,800 |
| 2016/07/29 | 1,445 | 1,486 | 1,414 | 1,471 | +28 | +1.9% | 142,600 |
| 2016/07/28 | 1,379 | 1,443 | 1,340 | 1,443 | +75 | +5.5% | 229,900 |
| 2016/07/27 | 1,385 | 1,409 | 1,352 | 1,368 | -7 | -0.5% | 74,800 |
| 2016/07/26 | 1,380 | 1,398 | 1,349 | 1,375 | +15 | +1.1% | 68,500 |
| 2016/07/25 | 1,379 | 1,395 | 1,330 | 1,360 | +11 | +0.8% | 92,600 |
| 2016/07/22 | 1,340 | 1,374 | 1,337 | 1,349 | -16 | -1.2% | 41,400 |
| 2016/07/21 | 1,380 | 1,380 | 1,335 | 1,365 | -6 | -0.4% | 70,800 |
| 2016/07/20 | 1,344 | 1,380 | 1,313 | 1,371 | +14 | +1% | 57,100 |
| 2016/07/19 | 1,304 | 1,376 | 1,300 | 1,357 | +58 | +4.5% | 91,200 |
| 2016/07/15 | 1,296 | 1,317 | 1,265 | 1,299 | +9 | +0.7% | 79,700 |
| 2016/07/14 | 1,275 | 1,298 | 1,271 | 1,290 | +11 | +0.9% | 61,000 |
| 2016/07/13 | 1,255 | 1,288 | 1,251 | 1,279 | +17 | +1.3% | 45,500 |
| 2016/07/12 | 1,250 | 1,299 | 1,240 | 1,262 | +13 | +1% | 134,700 |
| 2016/07/11 | 1,206 | 1,250 | 1,206 | 1,249 | +49 | +4.1% | 33,000 |
| 2016/07/08 | 1,223 | 1,240 | 1,190 | 1,200 | -33 | -2.7% | 40,700 |
| 2016/07/07 | 1,243 | 1,248 | 1,230 | 1,233 | -20 | -1.6% | 14,900 |
| 2016/07/06 | 1,249 | 1,253 | 1,225 | 1,253 | +4 | +0.3% | 43,800 |
| 2016/07/05 | 1,254 | 1,254 | 1,194 | 1,249 | +1 | +0.1% | 34,700 |
| 2016/07/04 | 1,239 | 1,256 | 1,225 | 1,248 | +24 | +2% | 70,600 |
| 2016/07/01 | 1,199 | 1,240 | 1,187 | 1,224 | +47 | +4% | 74,900 |
| 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 |
2201～
2250
件表示中 / 2611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 | 23,600円 | -10.3% | - | 0.00% | 15.43倍 | 1.57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 |
| ＭＨグループ | 21,300円 | +8.5% | - | 0.23% | 163.85倍 | 4.89倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
| ＥＡＪ | 98,000円 | +13.5% | +154.0% | 1.02% | 22.04倍 | 1.42倍 |
|
海外渡航者に病院手配等行う医療アシスタンスが主力。海外進出法人への長期サポート契約も |
| ＡＬｉＮＫ | 112,900円 | +14.4% | -33.9% | 0.00% | 2052.73倍 | 1.23倍 |
|
天気予報専門サイトを運営。日本気象協会と業務提携。登山者向け課金サービスを強化中 |
| 武蔵野 | 229,100円 | -4.0% | -51.7% | - | - | - |
|
新宿駅前の「武蔵野館」を持つ映画興行の老舗。教習所も運営。利益柱はビル賃貸などの不動産 |
市場注目の銘柄
チャート関連のコラム
