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 |
|---|---|---|---|---|---|---|---|
| 2001/10/10 | 1,410 | 1,410 | 1,350 | 1,350 | -100 | -6.9% | 9,000 |
| 2001/10/09 | 1,440 | 1,450 | 1,440 | 1,450 | +20 | +1.4% | 4,000 |
| 2001/10/05 | 1,360 | 1,430 | 1,350 | 1,430 | +50 | +3.6% | 12,000 |
| 2001/10/04 | 1,450 | 1,450 | 1,360 | 1,380 | +20 | +1.5% | 12,000 |
| 2001/10/03 | 1,460 | 1,460 | 1,360 | 1,360 | +100 | +7.9% | 29,000 |
| 2001/10/02 | 1,240 | 1,260 | 1,240 | 1,260 | +200 | +18.9% | 14,000 |
| 2001/10/01 | 1,100 | 1,100 | 1,060 | 1,060 | -20 | -1.9% | 6,000 |
| 2001/09/28 | 1,080 | 1,090 | 1,060 | 1,080 | +50 | +4.9% | 8,000 |
| 2001/09/27 | 1,020 | 1,040 | 1,020 | 1,030 | - | - | 14,000 |
| 2001/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/25 | 1,060 | 1,060 | 1,060 | 1,060 | +65 | +6.5% | 4,000 |
| 2001/09/21 | 1,020 | 1,020 | 981 | 995 | -105 | -9.5% | 22,000 |
| 2001/09/20 | 1,170 | 1,170 | 1,100 | 1,100 | -60 | -5.2% | 5,000 |
| 2001/09/19 | 1,130 | 1,180 | 1,130 | 1,160 | +60 | +5.5% | 8,000 |
| 2001/09/18 | 1,110 | 1,110 | 1,070 | 1,100 | +90 | +8.9% | 4,000 |
| 2001/09/17 | 1,170 | 1,170 | 1,000 | 1,010 | -140 | -12.2% | 13,000 |
| 2001/09/14 | 1,090 | 1,150 | 1,090 | 1,150 | +50 | +4.5% | 12,000 |
| 2001/09/13 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 6,000 |
| 2001/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/11 | 1,300 | 1,300 | 1,260 | 1,300 | -20 | -1.5% | 8,000 |
| 2001/09/10 | 1,330 | 1,330 | 1,310 | 1,320 | -30 | -2.2% | 5,000 |
| 2001/09/07 | 1,340 | 1,350 | 1,330 | 1,350 | +50 | +3.8% | 7,000 |
| 2001/09/06 | 1,340 | 1,340 | 1,300 | 1,300 | -40 | -3% | 3,000 |
| 2001/09/05 | 1,270 | 1,340 | 1,270 | 1,340 | +20 | +1.5% | 6,000 |
| 2001/09/04 | 1,200 | 1,320 | 1,190 | 1,320 | +40 | +3.1% | 20,000 |
| 2001/09/03 | 1,470 | 1,470 | 1,280 | 1,280 | -200 | -13.5% | 20,000 |
| 2001/08/31 | 1,520 | 1,520 | 1,400 | 1,480 | -120 | -7.5% | 18,000 |
| 2001/08/30 | 1,650 | 1,650 | 1,600 | 1,600 | -70 | -4.2% | 16,000 |
| 2001/08/29 | 1,660 | 1,670 | 1,650 | 1,670 | +10 | +0.6% | 14,000 |
| 2001/08/28 | 1,680 | 1,680 | 1,650 | 1,660 | +10 | +0.6% | 64,000 |
| 2001/08/27 | 1,670 | 1,670 | 1,650 | 1,650 | ±0 | ±0% | 16,000 |
| 2001/08/24 | 1,700 | 1,700 | 1,620 | 1,650 | -50 | -2.9% | 22,000 |
| 2001/08/23 | 1,750 | 1,750 | 1,700 | 1,700 | -50 | -2.9% | 35,000 |
| 2001/08/22 | 1,730 | 1,760 | 1,730 | 1,750 | +20 | +1.2% | 27,000 |
| 2001/08/21 | 1,790 | 1,790 | 1,730 | 1,730 | ±0 | ±0% | 20,000 |
| 2001/08/20 | 1,730 | 1,740 | 1,700 | 1,730 | ±0 | ±0% | 14,000 |
| 2001/08/17 | 1,740 | 1,770 | 1,730 | 1,730 | -10 | -0.6% | 14,000 |
| 2001/08/16 | 1,760 | 1,760 | 1,700 | 1,740 | -40 | -2.2% | 18,000 |
| 2001/08/15 | 1,750 | 1,780 | 1,750 | 1,780 | +10 | +0.6% | 9,000 |
| 2001/08/14 | 1,720 | 1,780 | 1,720 | 1,770 | +50 | +2.9% | 23,000 |
| 2001/08/13 | 1,750 | 1,750 | 1,700 | 1,720 | -30 | -1.7% | 10,000 |
| 2001/08/10 | 1,680 | 1,790 | 1,680 | 1,750 | +40 | +2.3% | 10,000 |
| 2001/08/09 | 1,800 | 1,800 | 1,700 | 1,710 | -110 | -6% | 42,000 |
| 2001/08/08 | 1,850 | 1,850 | 1,800 | 1,820 | -50 | -2.7% | 50,000 |
| 2001/08/07 | 1,860 | 1,870 | 1,840 | 1,870 | -30 | -1.6% | 28,000 |
| 2001/08/06 | 1,900 | 1,930 | 1,870 | 1,900 | -30 | -1.6% | 46,000 |
| 2001/08/03 | 1,890 | 1,940 | 1,870 | 1,930 | +90 | +4.9% | 68,000 |
| 2001/08/02 | 1,830 | 1,870 | 1,790 | 1,840 | +40 | +2.2% | 46,000 |
| 2001/08/01 | 1,860 | 1,870 | 1,800 | 1,800 | -60 | -3.2% | 44,000 |
| 2001/07/31 | 1,910 | 1,920 | 1,860 | 1,860 | -70 | -3.6% | 23,000 |
5801～
5850
件表示中 / 5857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 | 67,600円 | +10.3% | +731.1% | 2.96% | 22.74倍 | 0.89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 |
| 不二電機 | 106,600円 | -2.2% | -14.2% | 3.00% | 27.74倍 | 0.55倍 |
|
制御用開閉器で高シェア。電子応用機器に展開。電力向け多い。一部直販制。海外市場も狙う |
| プラットホーム | 140,700円 | +11.4% | +157.1% | 0.00% | 556.13倍 | 16.09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 | 123,700円 | +3.3% | +0.8% | 4.04% | 8.57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 |
| ミナトＨＤ | 78,700円 | -2.2% | +28.9% | 1.91% | 12.15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 |
市場注目の銘柄
チャート関連のコラム
