アルチザネットワークスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/03/16 | 1,300 | 1,310 | 1,290 | 1,290 | -20 | -1.5% | 19,300 |
| 2005/03/15 | 1,320 | 1,320 | 1,300 | 1,310 | -20 | -1.5% | 24,100 |
| 2005/03/14 | 1,330 | 1,340 | 1,310 | 1,330 | ±0 | ±0% | 25,200 |
| 2005/03/11 | 1,340 | 1,350 | 1,300 | 1,330 | +10 | +0.8% | 34,800 |
| 2005/03/10 | 1,330 | 1,340 | 1,320 | 1,320 | -30 | -2.2% | 31,900 |
| 2005/03/09 | 1,360 | 1,370 | 1,340 | 1,350 | ±0 | ±0% | 27,600 |
| 2005/03/08 | 1,350 | 1,370 | 1,340 | 1,350 | ±0 | ±0% | 20,400 |
| 2005/03/07 | 1,360 | 1,380 | 1,350 | 1,350 | ±0 | ±0% | 14,700 |
| 2005/03/04 | 1,390 | 1,390 | 1,350 | 1,350 | -30 | -2.2% | 24,900 |
| 2005/03/03 | 1,370 | 1,440 | 1,370 | 1,380 | +10 | +0.7% | 91,600 |
| 2005/03/02 | 1,330 | 1,370 | 1,320 | 1,370 | +40 | +3% | 37,100 |
| 2005/03/01 | 1,340 | 1,350 | 1,310 | 1,330 | -10 | -0.7% | 42,700 |
| 2005/02/28 | 1,340 | 1,360 | 1,310 | 1,340 | +10 | +0.8% | 34,700 |
| 2005/02/25 | 1,330 | 1,350 | 1,330 | 1,330 | -20 | -1.5% | 23,800 |
| 2005/02/24 | 1,350 | 1,360 | 1,330 | 1,350 | +10 | +0.7% | 13,600 |
| 2005/02/23 | 1,370 | 1,380 | 1,340 | 1,340 | -50 | -3.6% | 28,700 |
| 2005/02/22 | 1,360 | 1,410 | 1,360 | 1,390 | +30 | +2.2% | 35,700 |
| 2005/02/21 | 1,340 | 1,370 | 1,330 | 1,360 | +40 | +3% | 18,200 |
| 2005/02/18 | 1,330 | 1,330 | 1,290 | 1,320 | ±0 | ±0% | 26,900 |
| 2005/02/17 | 1,330 | 1,360 | 1,320 | 1,320 | -40 | -2.9% | 37,800 |
| 2005/02/16 | 1,390 | 1,410 | 1,340 | 1,360 | -30 | -2.2% | 38,200 |
| 2005/02/15 | 1,410 | 1,420 | 1,390 | 1,390 | -30 | -2.1% | 10,800 |
| 2005/02/14 | 1,400 | 1,430 | 1,400 | 1,420 | -10 | -0.7% | 16,900 |
| 2005/02/10 | 1,390 | 1,440 | 1,380 | 1,430 | +30 | +2.1% | 28,700 |
| 2005/02/09 | 1,430 | 1,440 | 1,390 | 1,400 | -40 | -2.8% | 39,300 |
| 2005/02/08 | 1,430 | 1,450 | 1,420 | 1,440 | -10 | -0.7% | 20,600 |
| 2005/02/07 | 1,470 | 1,490 | 1,450 | 1,450 | -20 | -1.4% | 15,100 |
| 2005/02/04 | 1,480 | 1,480 | 1,420 | 1,470 | -20 | -1.3% | 48,600 |
| 2005/02/03 | 1,480 | 1,500 | 1,480 | 1,490 | +10 | +0.7% | 19,800 |
| 2005/02/02 | 1,510 | 1,510 | 1,470 | 1,480 | -10 | -0.7% | 26,100 |
| 2005/02/01 | 1,540 | 1,540 | 1,480 | 1,490 | -40 | -2.6% | 38,800 |
| 2005/01/31 | 1,480 | 1,530 | 1,460 | 1,530 | +50 | +3.4% | 55,700 |
| 2005/01/28 | 1,480 | 1,500 | 1,470 | 1,480 | -20 | -1.3% | 43,800 |
| 2005/01/27 | 1,530 | 1,530 | 1,480 | 1,500 | ±0 | ±0% | 51,200 |
| 2005/01/26 | 1,570 | 1,570 | 1,500 | 1,500 | -50 | -3.2% | 59,700 |
| 2005/01/25 | 1,570 | 1,620 | 1,530 | 1,550 | +40 | +2.6% | 325,800 |
| 2005/01/24 | 1,450 | 1,510 | 1,440 | 1,510 | +50 | +3.4% | 100,600 |
| 2005/01/21 | 1,440 | 1,460 | 1,430 | 1,460 | +10 | +0.7% | 56,000 |
| 2005/01/20 | 1,460 | 1,480 | 1,430 | 1,450 | -30 | -2% | 62,500 |
| 2005/01/19 | 1,440 | 1,510 | 1,430 | 1,480 | +50 | +3.5% | 179,200 |
| 2005/01/18 | 1,450 | 1,460 | 1,410 | 1,430 | -30 | -2.1% | 52,500 |
| 2005/01/17 | 1,420 | 1,470 | 1,400 | 1,460 | +60 | +4.3% | 74,500 |
| 2005/01/14 | 1,400 | 1,430 | 1,380 | 1,400 | -20 | -1.4% | 40,000 |
| 2005/01/13 | 1,440 | 1,440 | 1,410 | 1,420 | -40 | -2.7% | 36,500 |
| 2005/01/12 | 1,430 | 1,470 | 1,400 | 1,460 | ±0 | ±0% | 59,200 |
| 2005/01/11 | 1,480 | 1,480 | 1,440 | 1,460 | -20 | -1.4% | 76,900 |
| 2005/01/07 | 1,420 | 1,490 | 1,420 | 1,480 | +60 | +4.2% | 155,000 |
| 2005/01/06 | 1,400 | 1,440 | 1,390 | 1,420 | +50 | +3.6% | 147,200 |
| 2005/01/05 | 1,330 | 1,390 | 1,300 | 1,370 | +30 | +2.2% | 101,600 |
| 2005/01/04 | 1,360 | 1,370 | 1,330 | 1,340 | -10 | -0.7% | 20,400 |
4951～
5000
件表示中 / 5849件
類似銘柄と比較する
現在ご覧いただいている「アルチザ」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 |
|---|---|---|---|---|---|---|---|---|
| アルチザ | 63,100円 | +10.3% | +731.1% | 3.17% | 21.22倍 | 0.83倍 |
|
通信計測器の開発業者で通信キャリア、基地局メーカー向けが主。基地局テスト受託サービスも |
| ミナトＨＤ | 79,100円 | -2.2% | +28.9% | 1.90% | 12.21倍 | 0.99倍 |
|
産業用メモリー、デバイスプログラマー、デジタル関連機器が柱。Ｍ＆Ａで事業規模拡大 |
| ＡＳＴＩ | 180,000円 | - | - | - | - | 0.23倍 |
|
車載用電装品が主柱。産業用制御システムに注力。家電・通信用電子部品の実装技術に定評 |
| ウインテスト | 10,900円 | +7.9% | - | 0.00% | - | 8.48倍 |
|
半導体（イメージセンサー）、液晶向け検査装置が主力。中国企業が増資引き受け、その傘下に |
| プラットホーム | 117,600円 | +11.4% | +157.1% | 0.00% | 464.82倍 | 13.45倍 |
|
Ｌｉｎｕｘ等の無償ＯＳ利用したサーバーやシステム構築に強み。法人向けに資源集中進める |
市場注目の銘柄
チャート関連のコラム
