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 |
|---|---|---|---|---|---|---|---|
| 2006/02/13 | 1,130 | 1,160 | 1,050 | 1,060 | -110 | -9.4% | 44,400 |
| 2006/02/10 | 1,190 | 1,190 | 1,140 | 1,170 | -10 | -0.8% | 66,400 |
| 2006/02/09 | 1,190 | 1,210 | 1,180 | 1,180 | -10 | -0.8% | 44,000 |
| 2006/02/08 | 1,240 | 1,270 | 1,170 | 1,190 | -30 | -2.5% | 166,200 |
| 2006/02/07 | 1,230 | 1,230 | 1,180 | 1,220 | -20 | -1.6% | 75,500 |
| 2006/02/06 | 1,230 | 1,260 | 1,210 | 1,240 | +70 | +6% | 243,200 |
| 2006/02/03 | 1,130 | 1,170 | 1,130 | 1,170 | +20 | +1.7% | 25,000 |
| 2006/02/02 | 1,160 | 1,180 | 1,130 | 1,150 | ±0 | ±0% | 40,100 |
| 2006/02/01 | 1,180 | 1,200 | 1,150 | 1,150 | -60 | -5% | 45,000 |
| 2006/01/31 | 1,200 | 1,220 | 1,170 | 1,210 | -10 | -0.8% | 86,200 |
| 2006/01/30 | 1,130 | 1,270 | 1,110 | 1,220 | +130 | +11.9% | 334,600 |
| 2006/01/27 | 1,110 | 1,110 | 1,090 | 1,090 | ±0 | ±0% | 41,900 |
| 2006/01/26 | 1,120 | 1,130 | 1,080 | 1,090 | -30 | -2.7% | 32,200 |
| 2006/01/25 | 1,140 | 1,140 | 1,110 | 1,120 | +10 | +0.9% | 40,500 |
| 2006/01/24 | 1,080 | 1,130 | 1,070 | 1,110 | +100 | +9.9% | 62,400 |
| 2006/01/23 | 1,050 | 1,120 | 1,010 | 1,010 | -120 | -10.6% | 107,900 |
| 2006/01/20 | 1,200 | 1,240 | 1,100 | 1,130 | -50 | -4.2% | 122,000 |
| 2006/01/19 | 1,040 | 1,210 | 1,040 | 1,180 | +140 | +13.5% | 139,500 |
| 2006/01/18 | 1,130 | 1,130 | 980 | 1,040 | -120 | -10.3% | 176,500 |
| 2006/01/17 | 1,230 | 1,290 | 1,140 | 1,160 | -150 | -11.5% | 199,200 |
| 2006/01/16 | 1,290 | 1,390 | 1,260 | 1,310 | +40 | +3.1% | 496,300 |
| 2006/01/13 | 1,210 | 1,280 | 1,190 | 1,270 | +70 | +5.8% | 161,700 |
| 2006/01/12 | 1,200 | 1,240 | 1,190 | 1,200 | -20 | -1.6% | 95,300 |
| 2006/01/11 | 1,220 | 1,240 | 1,200 | 1,220 | ±0 | ±0% | 35,100 |
| 2006/01/10 | 1,250 | 1,250 | 1,210 | 1,220 | -30 | -2.4% | 43,900 |
| 2006/01/06 | 1,260 | 1,270 | 1,230 | 1,250 | ±0 | ±0% | 92,000 |
| 2006/01/05 | 1,230 | 1,280 | 1,220 | 1,250 | +40 | +3.3% | 185,800 |
| 2006/01/04 | 1,230 | 1,230 | 1,200 | 1,210 | +20 | +1.7% | 56,900 |
| 2005/12/30 | 1,210 | 1,230 | 1,170 | 1,190 | -40 | -3.3% | 70,400 |
| 2005/12/29 | 1,220 | 1,250 | 1,200 | 1,230 | +40 | +3.4% | 167,100 |
| 2005/12/28 | 1,140 | 1,230 | 1,120 | 1,190 | +70 | +6.3% | 264,800 |
| 2005/12/27 | 1,110 | 1,140 | 1,100 | 1,120 | +20 | +1.8% | 86,600 |
| 2005/12/26 | 1,100 | 1,140 | 1,090 | 1,100 | +20 | +1.9% | 111,900 |
| 2005/12/22 | 1,070 | 1,110 | 1,050 | 1,080 | +30 | +2.9% | 104,700 |
| 2005/12/21 | 1,120 | 1,120 | 1,050 | 1,050 | -60 | -5.4% | 80,600 |
| 2005/12/20 | 1,140 | 1,150 | 1,110 | 1,110 | -10 | -0.9% | 51,400 |
| 2005/12/19 | 1,120 | 1,180 | 1,110 | 1,120 | +10 | +0.9% | 103,200 |
| 2005/12/16 | 1,120 | 1,180 | 1,110 | 1,110 | +30 | +2.8% | 212,500 |
| 2005/12/15 | 1,110 | 1,150 | 1,080 | 1,080 | ±0 | ±0% | 126,300 |
| 2005/12/14 | 1,060 | 1,150 | 1,050 | 1,080 | +40 | +3.8% | 186,000 |
| 2005/12/13 | 1,010 | 1,040 | 1,000 | 1,040 | +30 | +3% | 44,500 |
| 2005/12/12 | 1,010 | 1,020 | 1,010 | 1,010 | -20 | -1.9% | 34,500 |
| 2005/12/09 | 1,000 | 1,030 | 990 | 1,030 | ±0 | ±0% | 69,300 |
| 2005/12/08 | 1,010 | 1,080 | 1,010 | 1,030 | +10 | +1% | 62,600 |
| 2005/12/07 | 1,030 | 1,040 | 1,010 | 1,020 | -10 | -1% | 35,600 |
| 2005/12/06 | 1,000 | 1,060 | 998 | 1,030 | +20 | +2% | 51,200 |
| 2005/12/05 | 1,040 | 1,040 | 990 | 1,010 | -20 | -1.9% | 53,500 |
| 2005/12/02 | 1,040 | 1,050 | 1,020 | 1,030 | -30 | -2.8% | 44,700 |
| 2005/12/01 | 1,070 | 1,070 | 1,040 | 1,060 | ±0 | ±0% | 37,000 |
| 2005/11/30 | 1,060 | 1,070 | 1,050 | 1,060 | -10 | -0.9% | 27,700 |
4801～
4850
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
