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 |
|---|---|---|---|---|---|---|---|
| 2004/11/22 | 1,330 | 1,390 | 1,320 | 1,380 | -30 | -2.1% | 26,500 |
| 2004/11/19 | 1,450 | 1,470 | 1,400 | 1,410 | -40 | -2.8% | 35,400 |
| 2004/11/18 | 1,520 | 1,530 | 1,440 | 1,450 | -50 | -3.3% | 47,100 |
| 2004/11/17 | 1,440 | 1,510 | 1,440 | 1,500 | +20 | +1.4% | 54,500 |
| 2004/11/16 | 1,550 | 1,570 | 1,460 | 1,480 | -70 | -4.5% | 69,400 |
| 2004/11/15 | 1,470 | 1,570 | 1,470 | 1,550 | +100 | +6.9% | 174,100 |
| 2004/11/12 | 1,380 | 1,460 | 1,360 | 1,450 | +70 | +5.1% | 78,700 |
| 2004/11/11 | 1,440 | 1,450 | 1,380 | 1,380 | -50 | -3.5% | 79,100 |
| 2004/11/10 | 1,370 | 1,430 | 1,360 | 1,430 | +100 | +7.5% | 108,900 |
| 2004/11/09 | 1,280 | 1,380 | 1,280 | 1,330 | +50 | +3.9% | 65,100 |
| 2004/11/08 | 1,340 | 1,340 | 1,270 | 1,280 | -120 | -8.6% | 101,200 |
| 2004/11/05 | 1,210 | 1,400 | 1,210 | 1,400 | +200 | +16.7% | 270,600 |
| 2004/11/04 | 1,250 | 1,250 | 1,180 | 1,200 | +30 | +2.6% | 43,900 |
| 2004/11/02 | 1,170 | 1,230 | 1,170 | 1,170 | -30 | -2.5% | 42,000 |
| 2004/11/01 | 1,210 | 1,210 | 1,170 | 1,200 | -90 | -7% | 52,200 |
| 2004/10/29 | 1,350 | 1,350 | 1,280 | 1,290 | -80 | -5.8% | 41,600 |
| 2004/10/28 | 1,330 | 1,370 | 1,310 | 1,370 | +60 | +4.6% | 33,600 |
| 2004/10/27 | 1,350 | 1,350 | 1,300 | 1,310 | ±0 | ±0% | 28,600 |
| 2004/10/26 | 1,320 | 1,400 | 1,310 | 1,310 | ±0 | ±0% | 31,800 |
| 2004/10/25 | 1,300 | 1,360 | 1,270 | 1,310 | -70 | -5.1% | 28,800 |
| 2004/10/22 | 1,360 | 1,390 | 1,310 | 1,380 | -20 | -1.4% | 49,700 |
| 2004/10/21 | 1,440 | 1,460 | 1,390 | 1,400 | -60 | -4.1% | 57,500 |
| 2004/10/20 | 1,490 | 1,490 | 1,440 | 1,460 | -60 | -3.9% | 68,100 |
| 2004/10/19 | 1,540 | 1,550 | 1,490 | 1,520 | -10 | -0.7% | 36,400 |
| 2004/10/18 | 1,600 | 1,600 | 1,520 | 1,530 | -40 | -2.5% | 22,400 |
| 2004/10/15 | 1,490 | 1,580 | 1,480 | 1,570 | +50 | +3.3% | 34,800 |
| 2004/10/14 | 1,520 | 1,540 | 1,500 | 1,520 | -30 | -1.9% | 33,600 |
| 2004/10/13 | 1,570 | 1,600 | 1,550 | 1,550 | -40 | -2.5% | 31,700 |
| 2004/10/12 | 1,600 | 1,630 | 1,580 | 1,590 | -30 | -1.9% | 27,700 |
| 2004/10/08 | 1,610 | 1,630 | 1,580 | 1,620 | -20 | -1.2% | 33,700 |
| 2004/10/07 | 1,680 | 1,690 | 1,620 | 1,640 | -20 | -1.2% | 31,000 |
| 2004/10/06 | 1,650 | 1,690 | 1,630 | 1,660 | ±0 | ±0% | 22,000 |
| 2004/10/05 | 1,690 | 1,690 | 1,650 | 1,660 | -30 | -1.8% | 21,200 |
| 2004/10/04 | 1,750 | 1,760 | 1,690 | 1,690 | ±0 | ±0% | 46,300 |
| 2004/10/01 | 1,630 | 1,710 | 1,610 | 1,690 | +60 | +3.7% | 94,300 |
| 2004/09/30 | 1,530 | 1,660 | 1,530 | 1,630 | +120 | +7.9% | 56,500 |
| 2004/09/29 | 1,600 | 1,610 | 1,500 | 1,510 | -70 | -4.4% | 47,200 |
| 2004/09/28 | 1,600 | 1,630 | 1,580 | 1,580 | -50 | -3.1% | 35,300 |
| 2004/09/27 | 1,670 | 1,670 | 1,610 | 1,630 | ±0 | ±0% | 21,900 |
| 2004/09/24 | 1,590 | 1,670 | 1,580 | 1,630 | -40 | -2.4% | 44,400 |
| 2004/09/22 | 1,640 | 1,670 | 1,580 | 1,670 | +10 | +0.6% | 47,400 |
| 2004/09/21 | 1,740 | 1,740 | 1,660 | 1,660 | -90 | -5.1% | 40,300 |
| 2004/09/17 | 1,810 | 1,810 | 1,730 | 1,750 | -50 | -2.8% | 47,500 |
| 2004/09/16 | 1,680 | 1,810 | 1,660 | 1,800 | +70 | +4% | 48,900 |
| 2004/09/15 | 1,800 | 1,800 | 1,720 | 1,730 | -110 | -6% | 60,700 |
| 2004/09/14 | 1,860 | 1,880 | 1,800 | 1,840 | -40 | -2.1% | 61,100 |
| 2004/09/13 | 1,920 | 1,940 | 1,860 | 1,880 | -60 | -3.1% | 76,300 |
| 2004/09/10 | 1,960 | 2,000 | 1,920 | 1,940 | -60 | -3% | 73,700 |
| 2004/09/09 | 1,990 | 2,080 | 1,960 | 2,000 | +10 | +0.5% | 99,000 |
| 2004/09/08 | 1,990 | 2,000 | 1,970 | 1,990 | ±0 | ±0% | 48,300 |
5051～
5100
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
