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 |
|---|---|---|---|---|---|---|---|
| 2005/09/14 | 1,120 | 1,120 | 1,110 | 1,110 | -10 | -0.9% | 21,000 |
| 2005/09/13 | 1,110 | 1,140 | 1,100 | 1,120 | +20 | +1.8% | 56,100 |
| 2005/09/12 | 1,110 | 1,110 | 1,080 | 1,100 | ±0 | ±0% | 27,500 |
| 2005/09/09 | 1,110 | 1,120 | 1,090 | 1,100 | -20 | -1.8% | 54,300 |
| 2005/09/08 | 1,120 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 39,500 |
| 2005/09/07 | 1,100 | 1,120 | 1,090 | 1,100 | ±0 | ±0% | 41,000 |
| 2005/09/06 | 1,130 | 1,190 | 1,090 | 1,100 | +30 | +2.8% | 374,300 |
| 2005/09/05 | 1,060 | 1,070 | 1,060 | 1,070 | ±0 | ±0% | 21,600 |
| 2005/09/02 | 1,060 | 1,070 | 1,060 | 1,070 | ±0 | ±0% | 32,800 |
| 2005/09/01 | 1,070 | 1,090 | 1,060 | 1,070 | -10 | -0.9% | 45,000 |
| 2005/08/31 | 1,080 | 1,080 | 1,070 | 1,080 | -10 | -0.9% | 22,600 |
| 2005/08/30 | 1,090 | 1,100 | 1,080 | 1,090 | ±0 | ±0% | 22,700 |
| 2005/08/29 | 1,100 | 1,120 | 1,090 | 1,090 | ±0 | ±0% | 30,000 |
| 2005/08/26 | 1,090 | 1,090 | 1,070 | 1,090 | ±0 | ±0% | 42,700 |
| 2005/08/25 | 1,130 | 1,130 | 1,090 | 1,090 | -30 | -2.7% | 37,900 |
| 2005/08/24 | 1,130 | 1,150 | 1,100 | 1,120 | -40 | -3.4% | 96,900 |
| 2005/08/23 | 1,100 | 1,260 | 1,100 | 1,160 | +80 | +7.4% | 445,800 |
| 2005/08/22 | 1,080 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 10,800 |
| 2005/08/19 | 1,100 | 1,100 | 1,090 | 1,100 | +10 | +0.9% | 7,700 |
| 2005/08/18 | 1,080 | 1,100 | 1,070 | 1,090 | +20 | +1.9% | 14,200 |
| 2005/08/17 | 1,080 | 1,090 | 1,070 | 1,070 | -20 | -1.8% | 17,700 |
| 2005/08/16 | 1,090 | 1,100 | 1,080 | 1,090 | +10 | +0.9% | 4,900 |
| 2005/08/15 | 1,100 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 11,300 |
| 2005/08/12 | 1,100 | 1,100 | 1,070 | 1,100 | +10 | +0.9% | 15,300 |
| 2005/08/11 | 1,120 | 1,120 | 1,090 | 1,090 | -20 | -1.8% | 12,500 |
| 2005/08/10 | 1,080 | 1,120 | 1,080 | 1,110 | +30 | +2.8% | 9,700 |
| 2005/08/09 | 1,060 | 1,100 | 1,060 | 1,080 | +20 | +1.9% | 12,300 |
| 2005/08/08 | 1,040 | 1,060 | 1,000 | 1,060 | -20 | -1.9% | 33,100 |
| 2005/08/05 | 1,090 | 1,100 | 1,070 | 1,080 | -40 | -3.6% | 14,200 |
| 2005/08/04 | 1,110 | 1,120 | 1,070 | 1,120 | ±0 | ±0% | 36,000 |
| 2005/08/03 | 1,110 | 1,120 | 1,100 | 1,120 | ±0 | ±0% | 24,800 |
| 2005/08/02 | 1,120 | 1,130 | 1,100 | 1,120 | ±0 | ±0% | 39,200 |
| 2005/08/01 | 1,130 | 1,140 | 1,120 | 1,120 | -20 | -1.8% | 15,300 |
| 2005/07/29 | 1,140 | 1,150 | 1,120 | 1,140 | ±0 | ±0% | 38,800 |
| 2005/07/28 | 1,150 | 1,160 | 1,140 | 1,140 | -10 | -0.9% | 23,000 |
| 2005/07/27 | 1,140 | 1,170 | 1,140 | 1,150 | +10 | +0.9% | 25,500 |
| 2005/07/26 | 1,150 | 1,150 | 1,140 | 1,140 | -10 | -0.9% | 19,400 |
| 2005/07/25 | 1,150 | 1,150 | 1,130 | 1,150 | -10 | -0.9% | 36,000 |
| 2005/07/22 | 1,150 | 1,160 | 1,140 | 1,160 | ±0 | ±0% | 21,500 |
| 2005/07/21 | 1,160 | 1,170 | 1,130 | 1,160 | ±0 | ±0% | 46,900 |
| 2005/07/20 | 1,170 | 1,180 | 1,160 | 1,160 | -30 | -2.5% | 26,600 |
| 2005/07/19 | 1,170 | 1,190 | 1,160 | 1,190 | +20 | +1.7% | 34,500 |
| 2005/07/15 | 1,180 | 1,200 | 1,170 | 1,170 | ±0 | ±0% | 48,600 |
| 2005/07/14 | 1,160 | 1,180 | 1,160 | 1,170 | ±0 | ±0% | 74,000 |
| 2005/07/13 | 1,140 | 1,170 | 1,120 | 1,170 | -50 | -4.1% | 232,200 |
| 2005/07/12 | 1,230 | 1,230 | 1,210 | 1,220 | -20 | -1.6% | 14,300 |
| 2005/07/11 | 1,230 | 1,260 | 1,220 | 1,240 | +30 | +2.5% | 22,200 |
| 2005/07/08 | 1,230 | 1,230 | 1,200 | 1,210 | -10 | -0.8% | 17,000 |
| 2005/07/07 | 1,240 | 1,240 | 1,160 | 1,220 | -20 | -1.6% | 31,500 |
| 2005/07/06 | 1,240 | 1,240 | 1,230 | 1,240 | +10 | +0.8% | 17,600 |
4851～
4900
件表示中 / 5873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 | 66,800円 | +10.3% | +731.1% | 2.99% | 22.47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 | 156,700円 | +11.4% | +157.1% | 0.00% | 619.36倍 | 17.92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 | 125,400円 | +3.3% | +0.8% | 3.99% | 8.69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 | 76,400円 | -2.2% | +28.9% | 1.96% | 11.79倍 | 0.96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
