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 |
|---|---|---|---|---|---|---|---|
| 2005/04/19 | 1,190 | 1,240 | 1,190 | 1,210 | +20 | +1.7% | 20,700 |
| 2005/04/18 | 1,220 | 1,220 | 1,150 | 1,190 | -60 | -4.8% | 30,600 |
| 2005/04/15 | 1,260 | 1,270 | 1,250 | 1,250 | -10 | -0.8% | 19,100 |
| 2005/04/14 | 1,280 | 1,280 | 1,260 | 1,260 | -20 | -1.6% | 13,300 |
| 2005/04/13 | 1,300 | 1,310 | 1,280 | 1,280 | -30 | -2.3% | 27,200 |
| 2005/04/12 | 1,300 | 1,340 | 1,280 | 1,310 | +20 | +1.6% | 41,800 |
| 2005/04/11 | 1,330 | 1,340 | 1,280 | 1,290 | -40 | -3% | 34,200 |
| 2005/04/08 | 1,340 | 1,350 | 1,330 | 1,330 | -10 | -0.7% | 33,900 |
| 2005/04/07 | 1,320 | 1,340 | 1,290 | 1,340 | +20 | +1.5% | 34,700 |
| 2005/04/06 | 1,330 | 1,370 | 1,310 | 1,320 | +20 | +1.5% | 73,300 |
| 2005/04/05 | 1,300 | 1,320 | 1,270 | 1,300 | ±0 | ±0% | 42,400 |
| 2005/04/04 | 1,260 | 1,320 | 1,260 | 1,300 | +30 | +2.4% | 39,100 |
| 2005/04/01 | 1,250 | 1,270 | 1,250 | 1,270 | +20 | +1.6% | 18,700 |
| 2005/03/31 | 1,240 | 1,280 | 1,240 | 1,250 | +20 | +1.6% | 9,500 |
| 2005/03/30 | 1,250 | 1,260 | 1,220 | 1,230 | -30 | -2.4% | 18,400 |
| 2005/03/29 | 1,250 | 1,280 | 1,240 | 1,260 | +10 | +0.8% | 9,900 |
| 2005/03/28 | 1,270 | 1,280 | 1,240 | 1,250 | -20 | -1.6% | 17,800 |
| 2005/03/25 | 1,270 | 1,280 | 1,250 | 1,270 | -10 | -0.8% | 22,600 |
| 2005/03/24 | 1,280 | 1,290 | 1,270 | 1,280 | -10 | -0.8% | 11,200 |
| 2005/03/23 | 1,290 | 1,300 | 1,280 | 1,290 | ±0 | ±0% | 17,200 |
| 2005/03/22 | 1,290 | 1,310 | 1,280 | 1,290 | ±0 | ±0% | 16,100 |
| 2005/03/18 | 1,300 | 1,300 | 1,280 | 1,290 | -10 | -0.8% | 18,200 |
| 2005/03/17 | 1,280 | 1,300 | 1,270 | 1,300 | +10 | +0.8% | 16,900 |
| 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 |
5001～
5050
件表示中 / 5922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 | 61,600円 | +13.1% | +42.9% | 3.25% | 27.45倍 | 0.82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 |
| 大井電気 | 409,500円 | +10.5% | -18.8% | 1.71% | 7.21倍 | 0.78倍 |
|
情報通信機器製販とネットワーク工事保守が２本柱。光通信と無線通信システム構築に強み |
| プラットホーム | 124,600円 | +11.4% | +157.1% | 0.00% | 492.49倍 | 14.25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 |
| ネクスＧ | 15,000円 | +57.2% | - | 0.00% | 357.14倍 | 1.88倍 |
|
傘下に暗号資産交換所Ｚａｉｆ。小売り向け消耗品商社も収益柱。フィスコ、ＣＡＩＣＡと親密 |
| ダイヤＨＤ | 59,200円 | +2.8% | -45.5% | 4.22% | 20.12倍 | 0.44倍 |
|
点火コイル草分け、電動車向けも。旧田淵電機傘下に空調・給湯機器等部材、蓄電システム強化 |
市場注目の銘柄
チャート関連のコラム
