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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 1,160 | 1,186 | 1,155 | 1,182 | +17 | +1.5% | 64,000 |
| 2022/06/27 | 1,182 | 1,184 | 1,151 | 1,165 | -7 | -0.6% | 80,600 |
| 2022/06/24 | 1,147 | 1,176 | 1,135 | 1,172 | +33 | +2.9% | 97,700 |
| 2022/06/23 | 1,128 | 1,155 | 1,121 | 1,139 | +4 | +0.4% | 64,600 |
| 2022/06/22 | 1,128 | 1,144 | 1,108 | 1,135 | +21 | +1.9% | 168,500 |
| 2022/06/21 | 1,097 | 1,126 | 1,088 | 1,114 | +27 | +2.5% | 95,200 |
| 2022/06/20 | 1,140 | 1,152 | 1,071 | 1,087 | -31 | -2.8% | 184,300 |
| 2022/06/17 | 1,130 | 1,143 | 1,099 | 1,118 | -47 | -4% | 221,800 |
| 2022/06/16 | 1,198 | 1,202 | 1,161 | 1,165 | -4 | -0.3% | 149,000 |
| 2022/06/15 | 1,220 | 1,243 | 1,159 | 1,169 | -50 | -4.1% | 272,500 |
| 2022/06/14 | 1,249 | 1,249 | 1,182 | 1,219 | -60 | -4.7% | 340,800 |
| 2022/06/13 | 1,291 | 1,356 | 1,273 | 1,279 | -42 | -3.2% | 627,800 |
| 2022/06/10 | 1,228 | 1,335 | 1,208 | 1,321 | +86 | +7% | 772,900 |
| 2022/06/09 | 1,241 | 1,264 | 1,234 | 1,235 | -3 | -0.2% | 216,200 |
| 2022/06/08 | 1,217 | 1,246 | 1,198 | 1,238 | +32 | +2.7% | 217,100 |
| 2022/06/07 | 1,181 | 1,229 | 1,165 | 1,206 | +19 | +1.6% | 429,500 |
| 2022/06/06 | 1,157 | 1,204 | 1,130 | 1,187 | ±0 | ±0% | 508,800 |
| 2022/06/03 | 1,217 | 1,222 | 1,175 | 1,187 | -120 | -9.2% | 694,100 |
| 2022/06/02 | 1,305 | 1,316 | 1,252 | 1,307 | +1 | +0.1% | 492,700 |
| 2022/06/01 | 1,252 | 1,314 | 1,252 | 1,306 | +45 | +3.6% | 212,400 |
| 2022/05/31 | 1,264 | 1,264 | 1,224 | 1,261 | -3 | -0.2% | 127,300 |
| 2022/05/30 | 1,266 | 1,272 | 1,250 | 1,264 | +17 | +1.4% | 64,800 |
| 2022/05/27 | 1,238 | 1,248 | 1,224 | 1,247 | +20 | +1.6% | 61,100 |
| 2022/05/26 | 1,210 | 1,227 | 1,199 | 1,227 | +26 | +2.2% | 33,900 |
| 2022/05/25 | 1,213 | 1,213 | 1,142 | 1,201 | -12 | -1% | 56,100 |
| 2022/05/24 | 1,234 | 1,238 | 1,206 | 1,213 | -10 | -0.8% | 49,600 |
| 2022/05/23 | 1,232 | 1,250 | 1,222 | 1,223 | -1 | -0.1% | 71,600 |
| 2022/05/20 | 1,201 | 1,225 | 1,198 | 1,224 | +23 | +1.9% | 35,400 |
| 2022/05/19 | 1,183 | 1,221 | 1,177 | 1,201 | -12 | -1% | 59,800 |
| 2022/05/18 | 1,183 | 1,232 | 1,177 | 1,213 | +33 | +2.8% | 86,100 |
| 2022/05/17 | 1,142 | 1,182 | 1,139 | 1,180 | +38 | +3.3% | 36,000 |
| 2022/05/16 | 1,147 | 1,151 | 1,126 | 1,142 | +14 | +1.2% | 31,400 |
| 2022/05/13 | 1,099 | 1,132 | 1,099 | 1,128 | +31 | +2.8% | 25,800 |
| 2022/05/12 | 1,130 | 1,130 | 1,093 | 1,097 | -52 | -4.5% | 39,900 |
| 2022/05/11 | 1,123 | 1,150 | 1,119 | 1,149 | +12 | +1.1% | 27,100 |
| 2022/05/10 | 1,111 | 1,137 | 1,100 | 1,137 | +12 | +1.1% | 39,500 |
| 2022/05/09 | 1,147 | 1,151 | 1,118 | 1,125 | -26 | -2.3% | 33,200 |
| 2022/05/06 | 1,153 | 1,160 | 1,134 | 1,151 | +5 | +0.4% | 29,600 |
| 2022/05/02 | 1,141 | 1,158 | 1,139 | 1,146 | -18 | -1.5% | 21,700 |
| 2022/04/28 | 1,154 | 1,164 | 1,145 | 1,164 | +8 | +0.7% | 17,800 |
| 2022/04/27 | 1,144 | 1,156 | 1,131 | 1,156 | -10 | -0.9% | 45,400 |
| 2022/04/26 | 1,161 | 1,171 | 1,150 | 1,166 | +11 | +1% | 26,400 |
| 2022/04/25 | 1,152 | 1,177 | 1,152 | 1,155 | -25 | -2.1% | 33,100 |
| 2022/04/22 | 1,206 | 1,206 | 1,180 | 1,180 | -47 | -3.8% | 54,300 |
| 2022/04/21 | 1,206 | 1,229 | 1,204 | 1,227 | +21 | +1.7% | 42,300 |
| 2022/04/20 | 1,229 | 1,233 | 1,205 | 1,206 | -14 | -1.1% | 29,700 |
| 2022/04/19 | 1,216 | 1,227 | 1,215 | 1,220 | +4 | +0.3% | 22,400 |
| 2022/04/18 | 1,225 | 1,232 | 1,202 | 1,216 | -30 | -2.4% | 37,100 |
| 2022/04/15 | 1,235 | 1,250 | 1,224 | 1,246 | -8 | -0.6% | 50,300 |
| 2022/04/14 | 1,248 | 1,256 | 1,229 | 1,254 | +6 | +0.5% | 44,500 |
701～
750
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
