アートネイチャーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 1,405 | 1,429 | 1,405 | 1,422 | ±0 | ±0% | 34,200 |
| 2014/11/20 | 1,395 | 1,434 | 1,395 | 1,422 | +17 | +1.2% | 62,900 |
| 2014/11/19 | 1,406 | 1,429 | 1,385 | 1,405 | -10 | -0.7% | 76,700 |
| 2014/11/18 | 1,405 | 1,428 | 1,405 | 1,415 | +16 | +1.1% | 70,700 |
| 2014/11/17 | 1,425 | 1,426 | 1,387 | 1,399 | -22 | -1.5% | 61,800 |
| 2014/11/14 | 1,420 | 1,430 | 1,403 | 1,421 | +34 | +2.5% | 73,500 |
| 2014/11/13 | 1,400 | 1,415 | 1,386 | 1,387 | -19 | -1.4% | 46,400 |
| 2014/11/12 | 1,421 | 1,421 | 1,403 | 1,406 | -7 | -0.5% | 33,300 |
| 2014/11/11 | 1,407 | 1,415 | 1,405 | 1,413 | ±0 | ±0% | 46,600 |
| 2014/11/10 | 1,415 | 1,431 | 1,411 | 1,413 | -11 | -0.8% | 26,000 |
| 2014/11/07 | 1,421 | 1,429 | 1,405 | 1,424 | -23 | -1.6% | 62,300 |
| 2014/11/06 | 1,461 | 1,485 | 1,435 | 1,447 | -34 | -2.3% | 40,700 |
| 2014/11/05 | 1,506 | 1,506 | 1,458 | 1,481 | -28 | -1.9% | 48,600 |
| 2014/11/04 | 1,520 | 1,529 | 1,433 | 1,509 | +8 | +0.5% | 123,400 |
| 2014/10/31 | 1,381 | 1,505 | 1,381 | 1,501 | +90 | +6.4% | 143,300 |
| 2014/10/30 | 1,467 | 1,467 | 1,400 | 1,411 | -56 | -3.8% | 105,200 |
| 2014/10/29 | 1,465 | 1,485 | 1,447 | 1,467 | +13 | +0.9% | 51,100 |
| 2014/10/28 | 1,455 | 1,462 | 1,445 | 1,454 | -11 | -0.8% | 38,400 |
| 2014/10/27 | 1,471.5 | 1,471.5 | 1,450.5 | 1,465 | +8.5 | +0.6% | 26,400 |
| 2014/10/24 | 1,465 | 1,478 | 1,452.5 | 1,456.5 | -1 | -0.1% | 39,200 |
| 2014/10/23 | 1,467.5 | 1,467.5 | 1,442 | 1,457.5 | -4.5 | -0.3% | 31,200 |
| 2014/10/22 | 1,461 | 1,465 | 1,440 | 1,462 | +51 | +3.6% | 94,600 |
| 2014/10/21 | 1,429 | 1,461 | 1,410.5 | 1,411 | -1 | -0.1% | 89,000 |
| 2014/10/20 | 1,399.5 | 1,416 | 1,371 | 1,412 | +54.5 | +4% | 48,400 |
| 2014/10/17 | 1,371 | 1,385.5 | 1,353 | 1,357.5 | ±0 | ±0% | 64,800 |
| 2014/10/16 | 1,374 | 1,375 | 1,351.5 | 1,357.5 | +16 | +1.2% | 87,400 |
| 2014/10/15 | 1,351 | 1,358.5 | 1,334 | 1,341.5 | -9.5 | -0.7% | 28,000 |
| 2014/10/14 | 1,349 | 1,375 | 1,343 | 1,351 | -29.5 | -2.1% | 57,200 |
| 2014/10/10 | 1,392 | 1,407 | 1,376 | 1,380.5 | -24.5 | -1.7% | 26,000 |
| 2014/10/09 | 1,405 | 1,427.5 | 1,405 | 1,405 | +3.5 | +0.2% | 44,200 |
| 2014/10/08 | 1,430 | 1,430 | 1,397 | 1,401.5 | -41 | -2.8% | 70,200 |
| 2014/10/07 | 1,474.5 | 1,474.5 | 1,439 | 1,442.5 | -7.5 | -0.5% | 33,000 |
| 2014/10/06 | 1,450 | 1,450 | 1,446 | 1,450 | +12 | +0.8% | 18,200 |
| 2014/10/03 | 1,435 | 1,449.5 | 1,431.5 | 1,438 | -3.5 | -0.2% | 32,600 |
| 2014/10/02 | 1,469.5 | 1,469.5 | 1,438.5 | 1,441.5 | -53 | -3.5% | 72,600 |
| 2014/10/01 | 1,499 | 1,502.5 | 1,477.5 | 1,494.5 | +7.5 | +0.5% | 79,000 |
| 2014/09/30 | 1,461 | 1,493 | 1,455.5 | 1,487 | +26 | +1.8% | 74,000 |
| 2014/09/29 | 1,461 | 1,475.5 | 1,459.5 | 1,461 | +10 | +0.7% | 28,800 |
| 2014/09/26 | 1,465 | 1,484.5 | 1,450.5 | 1,451 | -14 | -1% | 131,800 |
| 2014/09/25 | 1,457 | 1,465.5 | 1,457 | 1,465 | +8 | +0.5% | 52,000 |
| 2014/09/24 | 1,464 | 1,464.5 | 1,449.5 | 1,457 | -2.5 | -0.2% | 56,800 |
| 2014/09/22 | 1,453 | 1,465.5 | 1,452.5 | 1,459.5 | +0.5 | ±0% | 49,000 |
| 2014/09/19 | 1,465 | 1,479.5 | 1,452.5 | 1,459 | -2.5 | -0.2% | 328,000 |
| 2014/09/18 | 1,465 | 1,465.5 | 1,448.5 | 1,461.5 | -0.5 | ±0% | 74,400 |
| 2014/09/17 | 1,432.5 | 1,468.5 | 1,430 | 1,462 | +32 | +2.2% | 65,600 |
| 2014/09/16 | 1,445 | 1,445 | 1,423.5 | 1,430 | -16 | -1.1% | 77,800 |
| 2014/09/12 | 1,433.5 | 1,451 | 1,425 | 1,446 | -0.5 | ±0% | 102,000 |
| 2014/09/11 | 1,455 | 1,457 | 1,440 | 1,446.5 | -14.5 | -1% | 51,400 |
| 2014/09/10 | 1,453.5 | 1,477 | 1,453.5 | 1,461 | -11.5 | -0.8% | 55,200 |
| 2014/09/09 | 1,486.5 | 1,493.5 | 1,465 | 1,472.5 | -24 | -1.6% | 65,200 |
2551～
2600
件表示中 / 4458件
類似銘柄と比較する
現在ご覧いただいている「アートネイチャー」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 |
|---|---|---|---|---|---|---|---|---|
| アートネイチャー | 77,500円 | +1.2% | -24.1% | 3.61% | 25.85倍 | 0.94倍 |
|
かつらで双璧。男性向け首位で注文生産品を主体に増毛商品、既製品を展開。女性向けは２位 |
| プロネクサス | 121,400円 | +2.9% | -34.8% | 4.28% | 63.20倍 | 1.11倍 |
|
上場企業のディスクロージャー、ＩＲ支援大手。電子開示用システムに強み。利益は上期偏重 |
| キングジム | 86,900円 | +3.7% | +438.5% | 1.61% | 49.89倍 | 1.02倍 |
|
事務ファイル首位。厚型ファイルで圧倒的。ラベル作成機「テプラ」ほか、電子文具、雑貨も展開 |
| 日本創発 | 49,500円 | +6.1% | -23.8% | 2.83% | 4.25倍 | 1.52倍 |
|
ＤＴＰサービス大手。東京リスマチックなど擁す持株会社。Ｍ＆Ａに積極姿勢。四半期配当 |
| クリナップ | 64,000円 | +1.6% | -17.1% | 4.84% | 24.30倍 | 0.41倍 |
|
システムキッチン３位。好採算の市販ルートで存在感。生産はいわき集中改め岡山と２極体制へ |
市場注目の銘柄
チャート関連のコラム
