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 |
|---|---|---|---|---|---|---|---|
| 2005/07/13 | 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 |
| 2005/07/05 | 1,260 | 1,260 | 1,230 | 1,230 | -30 | -2.4% | 31,200 |
| 2005/07/04 | 1,280 | 1,280 | 1,260 | 1,260 | -10 | -0.8% | 15,500 |
| 2005/07/01 | 1,260 | 1,300 | 1,240 | 1,270 | +20 | +1.6% | 45,100 |
| 2005/06/30 | 1,260 | 1,270 | 1,250 | 1,250 | ±0 | ±0% | 20,200 |
| 2005/06/29 | 1,260 | 1,290 | 1,250 | 1,250 | ±0 | ±0% | 28,000 |
| 2005/06/28 | 1,220 | 1,260 | 1,220 | 1,250 | +30 | +2.5% | 30,400 |
| 2005/06/27 | 1,230 | 1,240 | 1,220 | 1,220 | -20 | -1.6% | 32,900 |
| 2005/06/24 | 1,240 | 1,250 | 1,220 | 1,240 | -20 | -1.6% | 18,200 |
| 2005/06/23 | 1,290 | 1,310 | 1,250 | 1,260 | -40 | -3.1% | 52,400 |
| 2005/06/22 | 1,240 | 1,300 | 1,230 | 1,300 | +70 | +5.7% | 161,700 |
| 2005/06/21 | 1,200 | 1,240 | 1,190 | 1,230 | +30 | +2.5% | 115,700 |
| 2005/06/20 | 1,180 | 1,210 | 1,170 | 1,200 | +10 | +0.8% | 28,100 |
| 2005/06/17 | 1,180 | 1,190 | 1,160 | 1,190 | +20 | +1.7% | 22,500 |
| 2005/06/16 | 1,190 | 1,200 | 1,170 | 1,170 | -30 | -2.5% | 28,500 |
| 2005/06/15 | 1,170 | 1,200 | 1,170 | 1,200 | +30 | +2.6% | 29,400 |
| 2005/06/14 | 1,180 | 1,190 | 1,160 | 1,170 | -10 | -0.8% | 44,100 |
| 2005/06/13 | 1,200 | 1,210 | 1,170 | 1,180 | -20 | -1.7% | 65,900 |
| 2005/06/10 | 1,190 | 1,220 | 1,160 | 1,200 | -110 | -8.4% | 175,900 |
| 2005/06/09 | 1,310 | 1,320 | 1,280 | 1,310 | -10 | -0.8% | 40,100 |
| 2005/06/08 | 1,360 | 1,370 | 1,280 | 1,320 | +20 | +1.5% | 151,700 |
| 2005/06/07 | 1,410 | 1,440 | 1,280 | 1,300 | -50 | -3.7% | 413,000 |
| 2005/06/06 | 1,170 | 1,350 | 1,170 | 1,350 | +200 | +17.4% | 515,100 |
| 2005/06/03 | 1,160 | 1,170 | 1,150 | 1,150 | -20 | -1.7% | 12,900 |
| 2005/06/02 | 1,180 | 1,180 | 1,160 | 1,170 | +10 | +0.9% | 13,900 |
| 2005/06/01 | 1,130 | 1,200 | 1,130 | 1,160 | +10 | +0.9% | 51,000 |
| 2005/05/31 | 1,160 | 1,160 | 1,130 | 1,150 | +10 | +0.9% | 12,500 |
| 2005/05/30 | 1,120 | 1,160 | 1,100 | 1,140 | +20 | +1.8% | 22,600 |
| 2005/05/27 | 1,130 | 1,130 | 1,100 | 1,120 | ±0 | ±0% | 15,400 |
| 2005/05/26 | 1,120 | 1,130 | 1,120 | 1,120 | ±0 | ±0% | 5,800 |
| 2005/05/25 | 1,150 | 1,160 | 1,120 | 1,120 | -20 | -1.8% | 9,600 |
| 2005/05/24 | 1,170 | 1,170 | 1,140 | 1,140 | -30 | -2.6% | 17,200 |
| 2005/05/23 | 1,180 | 1,180 | 1,150 | 1,170 | ±0 | ±0% | 12,300 |
| 2005/05/20 | 1,210 | 1,220 | 1,170 | 1,170 | -10 | -0.8% | 9,400 |
| 2005/05/19 | 1,150 | 1,200 | 1,150 | 1,180 | +20 | +1.7% | 21,700 |
| 2005/05/18 | 1,140 | 1,180 | 1,120 | 1,160 | +10 | +0.9% | 27,300 |
| 2005/05/17 | 1,210 | 1,230 | 1,130 | 1,150 | -60 | -5% | 34,900 |
| 2005/05/16 | 1,250 | 1,250 | 1,210 | 1,210 | -40 | -3.2% | 32,900 |
| 2005/05/13 | 1,240 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 17,200 |
| 2005/05/12 | 1,240 | 1,250 | 1,230 | 1,250 | +10 | +0.8% | 18,300 |
| 2005/05/11 | 1,260 | 1,260 | 1,240 | 1,240 | -20 | -1.6% | 23,800 |
| 2005/05/10 | 1,290 | 1,290 | 1,260 | 1,260 | -10 | -0.8% | 16,800 |
| 2005/05/09 | 1,280 | 1,280 | 1,250 | 1,270 | -10 | -0.8% | 20,600 |
| 2005/05/06 | 1,290 | 1,290 | 1,260 | 1,280 | +20 | +1.6% | 11,000 |
| 2005/05/02 | 1,270 | 1,280 | 1,240 | 1,260 | +10 | +0.8% | 11,800 |
4851～
4900
件表示中 / 5829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 | 60,200円 | +10.3% | +731.1% | 3.32% | 20.25倍 | 0.79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 |
| 小野測 | 52,300円 | +16.9% | +206.6% | 3.82% | 9.91倍 | 0.35倍 |
|
デジタル計測機器大手。回転計、音響・振動計で首位。自動車業界向けが中心。アジアへ進出 |
| 日タングス | 119,900円 | +7.3% | +12.0% | 4.17% | 9.69倍 | 0.47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 |
| ダイヤＨＤ | 59,200円 | -2.2% | -61.9% | 4.22% | - | 0.52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 |
| サンコー | 59,600円 | +0.4% | -22.1% | 3.36% | 9.62倍 | 0.34倍 |
|
デジタル家電、車載電装品等の部品を受託生産。金型製作から組み立てまでの一貫生産が強み |
市場注目の銘柄
チャート関連のコラム
