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 |
---|---|---|---|---|---|---|---|
2021/01/13 | 1,638 | 1,670 | 1,626 | 1,668 | +30 | +1.8% | 84,200 |
2021/01/12 | 1,650 | 1,658 | 1,625 | 1,638 | -4 | -0.2% | 92,400 |
2021/01/08 | 1,631 | 1,652 | 1,610 | 1,642 | +11 | +0.7% | 152,600 |
2021/01/07 | 1,619 | 1,637 | 1,606 | 1,631 | +18 | +1.1% | 112,600 |
2021/01/06 | 1,635 | 1,656 | 1,610 | 1,613 | -20 | -1.2% | 104,700 |
2021/01/05 | 1,651 | 1,666 | 1,632 | 1,633 | -34 | -2% | 111,400 |
2021/01/04 | 1,689 | 1,695 | 1,651 | 1,667 | -31 | -1.8% | 104,800 |
2020/12/30 | 1,681 | 1,724 | 1,681 | 1,698 | +3 | +0.2% | 119,900 |
2020/12/29 | 1,653 | 1,715 | 1,653 | 1,695 | +38 | +2.3% | 116,500 |
2020/12/28 | 1,690 | 1,706 | 1,655 | 1,657 | -43 | -2.5% | 124,200 |
2020/12/25 | 1,717 | 1,722 | 1,684 | 1,700 | -17 | -1% | 122,600 |
2020/12/24 | 1,712 | 1,725 | 1,674 | 1,717 | +24 | +1.4% | 189,100 |
2020/12/23 | 1,639 | 1,704 | 1,639 | 1,693 | +82 | +5.1% | 245,800 |
2020/12/22 | 1,628 | 1,666 | 1,607 | 1,611 | -38 | -2.3% | 153,200 |
2020/12/21 | 1,620 | 1,670 | 1,620 | 1,649 | +35 | +2.2% | 143,800 |
2020/12/18 | 1,626 | 1,652 | 1,605 | 1,614 | -5 | -0.3% | 152,500 |
2020/12/17 | 1,618 | 1,627 | 1,601 | 1,619 | +21 | +1.3% | 109,200 |
2020/12/16 | 1,573 | 1,607 | 1,560 | 1,598 | +27 | +1.7% | 108,200 |
2020/12/15 | 1,577 | 1,598 | 1,561 | 1,571 | +4 | +0.3% | 119,900 |
2020/12/14 | 1,560 | 1,579 | 1,540 | 1,567 | +7 | +0.4% | 111,600 |
2020/12/11 | 1,545 | 1,569 | 1,542 | 1,560 | +8 | +0.5% | 129,300 |
2020/12/10 | 1,576 | 1,588 | 1,537 | 1,552 | -39 | -2.5% | 193,700 |
2020/12/09 | 1,623 | 1,639 | 1,586 | 1,591 | -32 | -2% | 161,600 |
2020/12/08 | 1,590 | 1,634 | 1,590 | 1,623 | +35 | +2.2% | 196,600 |
2020/12/07 | 1,686 | 1,686 | 1,580 | 1,588 | -93 | -5.5% | 393,800 |
2020/12/04 | 1,684 | 1,740 | 1,626 | 1,681 | -62 | -3.6% | 699,900 |
2020/12/03 | 1,784 | 1,784 | 1,735 | 1,743 | -42 | -2.4% | 348,200 |
2020/12/02 | 1,773 | 1,785 | 1,735 | 1,785 | +25 | +1.4% | 228,100 |
2020/12/01 | 1,781 | 1,803 | 1,748 | 1,760 | -5 | -0.3% | 268,900 |
2020/11/30 | 1,787 | 1,814 | 1,756 | 1,765 | +5 | +0.3% | 269,700 |
2020/11/27 | 1,745 | 1,760 | 1,718 | 1,760 | +23 | +1.3% | 144,700 |
2020/11/26 | 1,719 | 1,753 | 1,713 | 1,737 | +21 | +1.2% | 108,000 |
2020/11/25 | 1,771 | 1,780 | 1,708 | 1,716 | -40 | -2.3% | 221,500 |
2020/11/24 | 1,739 | 1,783 | 1,730 | 1,756 | +39 | +2.3% | 242,400 |
2020/11/20 | 1,663 | 1,718 | 1,661 | 1,717 | +39 | +2.3% | 155,200 |
2020/11/19 | 1,724 | 1,736 | 1,663 | 1,678 | -68 | -3.9% | 271,900 |
2020/11/18 | 1,716 | 1,750 | 1,708 | 1,746 | +18 | +1% | 120,900 |
2020/11/17 | 1,794 | 1,795 | 1,721 | 1,728 | -56 | -3.1% | 181,200 |
2020/11/16 | 1,799 | 1,815 | 1,768 | 1,784 | +24 | +1.4% | 189,000 |
2020/11/13 | 1,788 | 1,788 | 1,749 | 1,760 | -13 | -0.7% | 141,600 |
2020/11/12 | 1,754 | 1,782 | 1,731 | 1,773 | +33 | +1.9% | 253,000 |
2020/11/11 | 1,700 | 1,764 | 1,665 | 1,740 | +22 | +1.3% | 249,100 |
2020/11/10 | 1,736 | 1,749 | 1,693 | 1,718 | -29 | -1.7% | 148,000 |
2020/11/09 | 1,723 | 1,785 | 1,704 | 1,747 | +61 | +3.6% | 228,500 |
2020/11/06 | 1,710 | 1,741 | 1,686 | 1,686 | -8 | -0.5% | 115,700 |
2020/11/05 | 1,700 | 1,719 | 1,678 | 1,694 | -9 | -0.5% | 139,100 |
2020/11/04 | 1,639 | 1,710 | 1,623 | 1,703 | +115 | +7.2% | 215,400 |
2020/11/02 | 1,649 | 1,649 | 1,581 | 1,588 | -45 | -2.8% | 192,300 |
2020/10/30 | 1,725 | 1,767 | 1,615 | 1,633 | -70 | -4.1% | 375,400 |
2020/10/29 | 1,670 | 1,712 | 1,663 | 1,703 | -7 | -0.4% | 102,000 |
1101~
1150
件表示中 / 5874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 |
オリジン | 104,500円 | +4.2% | +92.3% | 3.83% | - | 0.23倍 |
|
産業用電源機器製造で発祥。貼合装置・機能性塗料・精密機構部品に多角化。海外売上比率高い |
日タングス | 125,300円 | +3.3% | +0.8% | 3.99% | 8.68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 | 182,300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