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 |
|---|---|---|---|---|---|---|---|
| 2006/04/25 | 913 | 951 | 913 | 922 | +12 | +1.3% | 11,300 |
| 2006/04/24 | 950 | 964 | 900 | 910 | -40 | -4.2% | 21,000 |
| 2006/04/21 | 990 | 1,020 | 945 | 950 | -31 | -3.2% | 33,000 |
| 2006/04/20 | 990 | 1,010 | 980 | 981 | -19 | -1.9% | 7,500 |
| 2006/04/19 | 1,000 | 1,010 | 990 | 1,000 | +10 | +1% | 7,200 |
| 2006/04/18 | 975 | 1,000 | 961 | 990 | ±0 | ±0% | 15,100 |
| 2006/04/17 | 1,010 | 1,020 | 980 | 990 | -30 | -2.9% | 24,600 |
| 2006/04/14 | 1,020 | 1,020 | 1,000 | 1,020 | -20 | -1.9% | 33,900 |
| 2006/04/13 | 1,040 | 1,040 | 1,010 | 1,040 | ±0 | ±0% | 22,000 |
| 2006/04/12 | 1,030 | 1,040 | 1,010 | 1,040 | ±0 | ±0% | 16,100 |
| 2006/04/11 | 1,030 | 1,040 | 1,020 | 1,040 | +10 | +1% | 18,900 |
| 2006/04/10 | 1,040 | 1,050 | 1,030 | 1,030 | -10 | -1% | 15,500 |
| 2006/04/07 | 1,040 | 1,040 | 1,030 | 1,040 | ±0 | ±0% | 23,300 |
| 2006/04/06 | 1,050 | 1,060 | 1,040 | 1,040 | +10 | +1% | 17,700 |
| 2006/04/05 | 1,030 | 1,090 | 1,030 | 1,030 | ±0 | ±0% | 94,600 |
| 2006/04/04 | 1,040 | 1,050 | 1,030 | 1,030 | -10 | -1% | 22,600 |
| 2006/04/03 | 1,060 | 1,060 | 1,040 | 1,040 | -20 | -1.9% | 32,900 |
| 2006/03/31 | 1,040 | 1,060 | 1,030 | 1,060 | +20 | +1.9% | 25,800 |
| 2006/03/30 | 1,070 | 1,090 | 1,030 | 1,040 | ±0 | ±0% | 48,200 |
| 2006/03/29 | 1,040 | 1,050 | 1,020 | 1,040 | -10 | -1% | 40,900 |
| 2006/03/28 | 1,040 | 1,050 | 995 | 1,050 | -30 | -2.8% | 100,100 |
| 2006/03/27 | 1,030 | 1,150 | 1,030 | 1,080 | +70 | +6.9% | 310,600 |
| 2006/03/24 | 996 | 1,080 | 996 | 1,010 | +25 | +2.5% | 107,100 |
| 2006/03/23 | 976 | 1,020 | 960 | 985 | +19 | +2% | 46,000 |
| 2006/03/22 | 950 | 968 | 935 | 966 | +33 | +3.5% | 18,800 |
| 2006/03/20 | 940 | 949 | 930 | 933 | -6 | -0.6% | 14,800 |
| 2006/03/17 | 940 | 951 | 931 | 939 | -21 | -2.2% | 13,600 |
| 2006/03/16 | 956 | 962 | 940 | 960 | +24 | +2.6% | 19,300 |
| 2006/03/15 | 945 | 960 | 936 | 936 | -7 | -0.7% | 16,400 |
| 2006/03/14 | 960 | 965 | 942 | 943 | -17 | -1.8% | 11,400 |
| 2006/03/13 | 930 | 960 | 930 | 960 | +40 | +4.3% | 17,400 |
| 2006/03/10 | 922 | 935 | 905 | 920 | +21 | +2.3% | 21,000 |
| 2006/03/09 | 888 | 915 | 888 | 899 | +12 | +1.4% | 15,000 |
| 2006/03/08 | 890 | 900 | 885 | 887 | -18 | -2% | 18,800 |
| 2006/03/07 | 905 | 928 | 880 | 905 | -60 | -6.2% | 56,200 |
| 2006/03/06 | 935 | 974 | 935 | 965 | +35 | +3.8% | 10,400 |
| 2006/03/03 | 930 | 954 | 922 | 930 | ±0 | ±0% | 13,600 |
| 2006/03/02 | 963 | 980 | 930 | 930 | -31 | -3.2% | 20,400 |
| 2006/03/01 | 970 | 970 | 930 | 961 | -36 | -3.6% | 22,100 |
| 2006/02/28 | 1,010 | 1,010 | 985 | 997 | -3 | -0.3% | 27,200 |
| 2006/02/27 | 1,030 | 1,050 | 999 | 1,000 | -40 | -3.8% | 39,300 |
| 2006/02/24 | 994 | 1,040 | 990 | 1,040 | +40 | +4% | 30,300 |
| 2006/02/23 | 980 | 1,020 | 980 | 1,000 | +31 | +3.2% | 27,200 |
| 2006/02/22 | 910 | 970 | 900 | 969 | +69 | +7.7% | 30,600 |
| 2006/02/21 | 830 | 930 | 810 | 900 | +50 | +5.9% | 65,300 |
| 2006/02/20 | 860 | 880 | 850 | 850 | -100 | -10.5% | 92,800 |
| 2006/02/17 | 1,020 | 1,040 | 940 | 950 | -70 | -6.9% | 74,500 |
| 2006/02/16 | 1,020 | 1,050 | 1,020 | 1,020 | -10 | -1% | 24,900 |
| 2006/02/15 | 1,070 | 1,090 | 1,030 | 1,030 | -20 | -1.9% | 35,100 |
| 2006/02/14 | 1,020 | 1,080 | 980 | 1,050 | -10 | -0.9% | 72,200 |
4751～
4800
件表示中 / 5922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 | 61,600円 | +13.1% | +42.9% | 3.25% | 27.45倍 | 0.82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 |
| 大井電気 | 409,500円 | +10.5% | -18.8% | 1.71% | 7.21倍 | 0.78倍 |
|
情報通信機器製販とネットワーク工事保守が２本柱。光通信と無線通信システム構築に強み |
| プラットホーム | 124,600円 | +11.4% | +157.1% | 0.00% | 492.49倍 | 14.25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 |
| ネクスＧ | 15,000円 | +57.2% | - | 0.00% | 357.14倍 | 1.88倍 |
|
傘下に暗号資産交換所Ｚａｉｆ。小売り向け消耗品商社も収益柱。フィスコ、ＣＡＩＣＡと親密 |
| ダイヤＨＤ | 59,200円 | +2.8% | -45.5% | 4.22% | 20.12倍 | 0.44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 |
市場注目の銘柄
チャート関連のコラム
