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 |
|---|---|---|---|---|---|---|---|
| 2005/02/07 | 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 |
| 2004/12/30 | 1,370 | 1,370 | 1,340 | 1,350 | +30 | +2.3% | 30,700 |
| 2004/12/29 | 1,350 | 1,370 | 1,310 | 1,320 | +10 | +0.8% | 68,600 |
| 2004/12/28 | 1,240 | 1,320 | 1,220 | 1,310 | +80 | +6.5% | 73,200 |
| 2004/12/27 | 1,260 | 1,260 | 1,220 | 1,230 | -20 | -1.6% | 50,500 |
| 2004/12/24 | 1,260 | 1,280 | 1,250 | 1,250 | -10 | -0.8% | 54,200 |
| 2004/12/22 | 1,290 | 1,310 | 1,260 | 1,260 | -20 | -1.6% | 50,100 |
| 2004/12/21 | 1,310 | 1,310 | 1,280 | 1,280 | -30 | -2.3% | 42,500 |
| 2004/12/20 | 1,310 | 1,310 | 1,290 | 1,310 | ±0 | ±0% | 41,600 |
| 2004/12/17 | 1,320 | 1,330 | 1,300 | 1,310 | +20 | +1.6% | 26,200 |
| 2004/12/16 | 1,300 | 1,330 | 1,280 | 1,290 | +10 | +0.8% | 46,400 |
| 2004/12/15 | 1,350 | 1,370 | 1,280 | 1,280 | -60 | -4.5% | 52,900 |
| 2004/12/14 | 1,350 | 1,370 | 1,320 | 1,340 | +10 | +0.8% | 53,100 |
| 2004/12/13 | 1,430 | 1,440 | 1,300 | 1,330 | -160 | -10.7% | 255,900 |
| 2004/12/10 | 1,450 | 1,490 | 1,440 | 1,490 | +200 | +15.5% | 192,200 |
| 2004/12/09 | 1,340 | 1,340 | 1,260 | 1,290 | -30 | -2.3% | 25,700 |
| 2004/12/08 | 1,260 | 1,330 | 1,260 | 1,320 | +50 | +3.9% | 37,600 |
| 2004/12/07 | 1,300 | 1,310 | 1,270 | 1,270 | -30 | -2.3% | 21,100 |
| 2004/12/06 | 1,350 | 1,350 | 1,300 | 1,300 | -50 | -3.7% | 35,100 |
| 2004/12/03 | 1,370 | 1,380 | 1,350 | 1,350 | -30 | -2.2% | 22,800 |
| 2004/12/02 | 1,400 | 1,410 | 1,370 | 1,380 | +10 | +0.7% | 15,200 |
| 2004/12/01 | 1,400 | 1,410 | 1,370 | 1,370 | -20 | -1.4% | 18,500 |
| 2004/11/30 | 1,380 | 1,390 | 1,360 | 1,390 | ±0 | ±0% | 20,300 |
| 2004/11/29 | 1,370 | 1,420 | 1,370 | 1,390 | +10 | +0.7% | 26,100 |
| 2004/11/26 | 1,400 | 1,400 | 1,380 | 1,380 | -30 | -2.1% | 13,000 |
| 2004/11/25 | 1,380 | 1,420 | 1,360 | 1,410 | +10 | +0.7% | 15,900 |
| 2004/11/24 | 1,390 | 1,440 | 1,390 | 1,400 | +20 | +1.4% | 17,500 |
5001～
5050
件表示中 / 5873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 | 66,900円 | +10.3% | +731.1% | 2.99% | 22.50倍 | 0.88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 |
| プラットホーム | 142,000円 | +11.4% | +157.1% | 0.00% | 561.26倍 | 16.24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 |
| 日タングス | 125,000円 | +3.3% | +0.8% | 4.00% | 8.66倍 | 0.48倍 |
|
タングステンとモリブデンの加工業。超硬合金、ロータリーカッター、自動車用電極など育成 |
| ＡＳＴＩ | 183,600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 |
| ミナトＨＤ | 75,800円 | -2.2% | +28.9% | 1.98% | 11.70倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
