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 |
|---|---|---|---|---|---|---|---|
| 2022/01/18 | 1,219 | 1,223 | 1,180 | 1,184 | -29 | -2.4% | 79,900 |
| 2022/01/17 | 1,222 | 1,246 | 1,213 | 1,213 | -10 | -0.8% | 78,000 |
| 2022/01/14 | 1,202 | 1,228 | 1,191 | 1,223 | +3 | +0.2% | 100,900 |
| 2022/01/13 | 1,220 | 1,231 | 1,216 | 1,220 | +2 | +0.2% | 73,100 |
| 2022/01/12 | 1,185 | 1,229 | 1,185 | 1,218 | +41 | +3.5% | 119,700 |
| 2022/01/11 | 1,183 | 1,191 | 1,163 | 1,177 | ±0 | ±0% | 102,300 |
| 2022/01/07 | 1,190 | 1,206 | 1,159 | 1,177 | +47 | +4.2% | 163,400 |
| 2022/01/06 | 1,123 | 1,153 | 1,121 | 1,130 | -11 | -1% | 64,900 |
| 2022/01/05 | 1,179 | 1,179 | 1,139 | 1,141 | -46 | -3.9% | 103,000 |
| 2022/01/04 | 1,200 | 1,201 | 1,170 | 1,187 | ±0 | ±0% | 83,500 |
| 2021/12/30 | 1,177 | 1,192 | 1,160 | 1,187 | +4 | +0.3% | 86,100 |
| 2021/12/29 | 1,123 | 1,187 | 1,123 | 1,183 | +68 | +6.1% | 137,400 |
| 2021/12/28 | 1,111 | 1,121 | 1,088 | 1,115 | +15 | +1.4% | 190,400 |
| 2021/12/27 | 1,140 | 1,140 | 1,093 | 1,100 | -40 | -3.5% | 193,700 |
| 2021/12/24 | 1,158 | 1,168 | 1,136 | 1,140 | -17 | -1.5% | 117,300 |
| 2021/12/23 | 1,168 | 1,174 | 1,155 | 1,157 | -20 | -1.7% | 93,500 |
| 2021/12/22 | 1,190 | 1,207 | 1,177 | 1,177 | -7 | -0.6% | 91,200 |
| 2021/12/21 | 1,207 | 1,221 | 1,181 | 1,184 | -21 | -1.7% | 108,700 |
| 2021/12/20 | 1,234 | 1,254 | 1,205 | 1,205 | -49 | -3.9% | 120,300 |
| 2021/12/17 | 1,268 | 1,274 | 1,246 | 1,254 | -28 | -2.2% | 88,400 |
| 2021/12/16 | 1,303 | 1,309 | 1,280 | 1,282 | -7 | -0.5% | 66,200 |
| 2021/12/15 | 1,292 | 1,303 | 1,279 | 1,289 | -4 | -0.3% | 63,500 |
| 2021/12/14 | 1,313 | 1,320 | 1,285 | 1,293 | -27 | -2% | 63,200 |
| 2021/12/13 | 1,333 | 1,342 | 1,290 | 1,320 | -1 | -0.1% | 123,400 |
| 2021/12/10 | 1,332 | 1,334 | 1,315 | 1,321 | -20 | -1.5% | 76,200 |
| 2021/12/09 | 1,331 | 1,348 | 1,320 | 1,341 | +4 | +0.3% | 137,500 |
| 2021/12/08 | 1,335 | 1,351 | 1,311 | 1,337 | +32 | +2.5% | 195,100 |
| 2021/12/07 | 1,234 | 1,311 | 1,234 | 1,305 | +77 | +6.3% | 231,600 |
| 2021/12/06 | 1,210 | 1,256 | 1,188 | 1,228 | +29 | +2.4% | 255,800 |
| 2021/12/03 | 1,127 | 1,199 | 1,105 | 1,199 | +102 | +9.3% | 370,700 |
| 2021/12/02 | 1,110 | 1,140 | 1,097 | 1,097 | -28 | -2.5% | 198,200 |
| 2021/12/01 | 1,120 | 1,133 | 1,087 | 1,125 | -8 | -0.7% | 151,800 |
| 2021/11/30 | 1,148 | 1,180 | 1,133 | 1,133 | +3 | +0.3% | 130,600 |
| 2021/11/29 | 1,202 | 1,207 | 1,108 | 1,130 | -104 | -8.4% | 314,500 |
| 2021/11/26 | 1,264 | 1,272 | 1,220 | 1,234 | -22 | -1.8% | 110,000 |
| 2021/11/25 | 1,267 | 1,275 | 1,252 | 1,256 | -12 | -0.9% | 61,100 |
| 2021/11/24 | 1,295 | 1,297 | 1,256 | 1,268 | -28 | -2.2% | 68,600 |
| 2021/11/22 | 1,265 | 1,296 | 1,265 | 1,296 | +24 | +1.9% | 51,500 |
| 2021/11/19 | 1,281 | 1,293 | 1,262 | 1,272 | -16 | -1.2% | 49,400 |
| 2021/11/18 | 1,306 | 1,313 | 1,269 | 1,288 | -21 | -1.6% | 114,300 |
| 2021/11/17 | 1,303 | 1,331 | 1,299 | 1,309 | +23 | +1.8% | 129,000 |
| 2021/11/16 | 1,292 | 1,302 | 1,277 | 1,286 | +1 | +0.1% | 76,400 |
| 2021/11/15 | 1,289 | 1,300 | 1,271 | 1,285 | +16 | +1.3% | 88,600 |
| 2021/11/12 | 1,235 | 1,269 | 1,235 | 1,269 | +37 | +3% | 84,700 |
| 2021/11/11 | 1,240 | 1,245 | 1,226 | 1,232 | -11 | -0.9% | 60,100 |
| 2021/11/10 | 1,235 | 1,256 | 1,228 | 1,243 | +8 | +0.6% | 45,700 |
| 2021/11/09 | 1,245 | 1,251 | 1,224 | 1,235 | -8 | -0.6% | 46,800 |
| 2021/11/08 | 1,257 | 1,258 | 1,235 | 1,243 | -11 | -0.9% | 68,300 |
| 2021/11/05 | 1,257 | 1,269 | 1,238 | 1,254 | -1 | -0.1% | 46,300 |
| 2021/11/04 | 1,262 | 1,272 | 1,251 | 1,255 | +3 | +0.2% | 36,000 |
851～
900
件表示中 / 5872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 | 66,500円 | +10.3% | +731.1% | 3.01% | 22.37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 | 146,500円 | +11.4% | +157.1% | 0.00% | 579.05倍 | 16.75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 | 124,300円 | +3.3% | +0.8% | 4.02% | 8.61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 | 179,000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 | 75,200円 | -2.2% | +28.9% | 1.99% | 11.61倍 | 0.94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
