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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 1,239 | 1,239 | 1,212 | 1,220 | -1 | -0.1% | 149,400 |
| 2022/09/07 | 1,236 | 1,239 | 1,211 | 1,221 | -26 | -2.1% | 80,200 |
| 2022/09/06 | 1,245 | 1,266 | 1,235 | 1,247 | +6 | +0.5% | 63,600 |
| 2022/09/05 | 1,190 | 1,242 | 1,186 | 1,241 | +41 | +3.4% | 89,100 |
| 2022/09/02 | 1,215 | 1,231 | 1,183 | 1,200 | -20 | -1.6% | 135,100 |
| 2022/09/01 | 1,245 | 1,245 | 1,208 | 1,220 | -36 | -2.9% | 255,200 |
| 2022/08/31 | 1,262 | 1,263 | 1,247 | 1,256 | -9 | -0.7% | 76,000 |
| 2022/08/30 | 1,252 | 1,265 | 1,237 | 1,265 | +6 | +0.5% | 76,600 |
| 2022/08/29 | 1,242 | 1,259 | 1,235 | 1,259 | -13 | -1% | 60,800 |
| 2022/08/26 | 1,285 | 1,285 | 1,270 | 1,272 | -3 | -0.2% | 45,000 |
| 2022/08/25 | 1,285 | 1,288 | 1,267 | 1,275 | -7 | -0.5% | 52,900 |
| 2022/08/24 | 1,250 | 1,286 | 1,248 | 1,282 | +35 | +2.8% | 94,600 |
| 2022/08/23 | 1,221 | 1,247 | 1,211 | 1,247 | +14 | +1.1% | 41,100 |
| 2022/08/22 | 1,252 | 1,259 | 1,230 | 1,233 | -37 | -2.9% | 67,300 |
| 2022/08/19 | 1,276 | 1,279 | 1,261 | 1,270 | -3 | -0.2% | 78,500 |
| 2022/08/18 | 1,244 | 1,273 | 1,231 | 1,273 | +26 | +2.1% | 76,000 |
| 2022/08/17 | 1,245 | 1,254 | 1,239 | 1,247 | +7 | +0.6% | 84,400 |
| 2022/08/16 | 1,229 | 1,249 | 1,220 | 1,240 | +17 | +1.4% | 94,300 |
| 2022/08/15 | 1,182 | 1,228 | 1,182 | 1,223 | +43 | +3.6% | 158,700 |
| 2022/08/12 | 1,157 | 1,180 | 1,156 | 1,180 | +24 | +2.1% | 39,000 |
| 2022/08/10 | 1,170 | 1,170 | 1,151 | 1,156 | -17 | -1.4% | 31,300 |
| 2022/08/09 | 1,182 | 1,184 | 1,173 | 1,173 | -9 | -0.8% | 41,100 |
| 2022/08/08 | 1,164 | 1,182 | 1,160 | 1,182 | +23 | +2% | 62,700 |
| 2022/08/05 | 1,146 | 1,171 | 1,146 | 1,159 | +13 | +1.1% | 63,500 |
| 2022/08/04 | 1,147 | 1,152 | 1,139 | 1,146 | +9 | +0.8% | 59,400 |
| 2022/08/03 | 1,142 | 1,146 | 1,129 | 1,137 | -5 | -0.4% | 41,500 |
| 2022/08/02 | 1,155 | 1,155 | 1,137 | 1,142 | -9 | -0.8% | 51,800 |
| 2022/08/01 | 1,143 | 1,165 | 1,135 | 1,151 | +8 | +0.7% | 64,300 |
| 2022/07/29 | 1,161 | 1,161 | 1,143 | 1,143 | -15 | -1.3% | 35,700 |
| 2022/07/28 | 1,140 | 1,163 | 1,138 | 1,158 | +9 | +0.8% | 90,200 |
| 2022/07/27 | 1,150 | 1,160 | 1,135 | 1,149 | -7 | -0.6% | 262,700 |
| 2022/07/26 | 1,150 | 1,163 | 1,147 | 1,156 | +10 | +0.9% | 36,700 |
| 2022/07/25 | 1,160 | 1,171 | 1,143 | 1,146 | -19 | -1.6% | 57,100 |
| 2022/07/22 | 1,166 | 1,182 | 1,159 | 1,165 | +3 | +0.3% | 93,000 |
| 2022/07/21 | 1,156 | 1,169 | 1,151 | 1,162 | +10 | +0.9% | 82,800 |
| 2022/07/20 | 1,158 | 1,163 | 1,150 | 1,152 | +4 | +0.3% | 46,700 |
| 2022/07/19 | 1,149 | 1,154 | 1,137 | 1,148 | +1 | +0.1% | 39,800 |
| 2022/07/15 | 1,147 | 1,165 | 1,144 | 1,147 | -1 | -0.1% | 56,200 |
| 2022/07/14 | 1,125 | 1,148 | 1,125 | 1,148 | +23 | +2% | 67,000 |
| 2022/07/13 | 1,129 | 1,131 | 1,114 | 1,125 | -7 | -0.6% | 59,700 |
| 2022/07/12 | 1,146 | 1,146 | 1,127 | 1,132 | -14 | -1.2% | 36,700 |
| 2022/07/11 | 1,154 | 1,158 | 1,141 | 1,146 | +7 | +0.6% | 38,100 |
| 2022/07/08 | 1,125 | 1,151 | 1,122 | 1,139 | +12 | +1.1% | 86,700 |
| 2022/07/07 | 1,130 | 1,134 | 1,116 | 1,127 | ±0 | ±0% | 68,400 |
| 2022/07/06 | 1,126 | 1,151 | 1,120 | 1,127 | -5 | -0.4% | 78,800 |
| 2022/07/05 | 1,132 | 1,136 | 1,124 | 1,132 | +11 | +1% | 63,800 |
| 2022/07/04 | 1,134 | 1,136 | 1,114 | 1,121 | +7 | +0.6% | 67,900 |
| 2022/07/01 | 1,115 | 1,130 | 1,102 | 1,114 | ±0 | ±0% | 76,000 |
| 2022/06/30 | 1,170 | 1,170 | 1,112 | 1,114 | -56 | -4.8% | 166,500 |
| 2022/06/29 | 1,179 | 1,194 | 1,167 | 1,170 | -12 | -1% | 95,600 |
651～
700
件表示中 / 5830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 | 61,000円 | +10.3% | +731.1% | 3.28% | 20.52倍 | 0.80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 |
| 小野測 | 53,200円 | +16.9% | +206.6% | 3.76% | 10.08倍 | 0.35倍 |
|
デジタル計測機器大手。回転計、音響・振動計で首位。自動車業界向けが中心。アジアへ進出 |
| 日タングス | 120,000円 | +7.3% | +12.0% | 4.17% | 9.70倍 | 0.47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 |
| ダイヤＨＤ | 59,300円 | -2.2% | -61.9% | 4.22% | - | 0.52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 |
| サンコー | 60,300円 | +0.4% | -22.1% | 3.32% | 9.73倍 | 0.35倍 |
|
デジタル家電、車載電装品等の部品を受託生産。金型製作から組み立てまでの一貫生産が強み |
市場注目の銘柄
チャート関連のコラム
