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 |
|---|---|---|---|---|---|---|---|
| 2014/06/18 | 1,449.5 | 1,449.5 | 1,422.5 | 1,434.5 | -15 | -1% | 108,400 |
| 2014/06/17 | 1,462.5 | 1,462.5 | 1,436 | 1,449.5 | -12.5 | -0.9% | 160,600 |
| 2014/06/16 | 1,425 | 1,462.5 | 1,425 | 1,462 | +52 | +3.7% | 246,800 |
| 2014/06/13 | 1,395 | 1,411.5 | 1,395 | 1,410 | +1.5 | +0.1% | 110,200 |
| 2014/06/12 | 1,400 | 1,409 | 1,381 | 1,408.5 | +10 | +0.7% | 123,200 |
| 2014/06/11 | 1,389.5 | 1,400.5 | 1,375.5 | 1,398.5 | +9.5 | +0.7% | 174,000 |
| 2014/06/10 | 1,388.5 | 1,395.5 | 1,378 | 1,389 | -4.5 | -0.3% | 151,400 |
| 2014/06/09 | 1,439 | 1,439 | 1,385.5 | 1,393.5 | -55.5 | -3.8% | 273,400 |
| 2014/06/06 | 1,454 | 1,457.5 | 1,442 | 1,449 | +11 | +0.8% | 51,400 |
| 2014/06/05 | 1,477 | 1,498 | 1,431.5 | 1,438 | -39 | -2.6% | 142,000 |
| 2014/06/04 | 1,502.5 | 1,502.5 | 1,455 | 1,477 | -17 | -1.1% | 105,600 |
| 2014/06/03 | 1,454.5 | 1,512.5 | 1,447 | 1,494 | +47 | +3.2% | 238,600 |
| 2014/06/02 | 1,443 | 1,457.5 | 1,431 | 1,447 | +18 | +1.3% | 165,200 |
| 2014/05/30 | 1,469 | 1,469 | 1,423 | 1,429 | -32.5 | -2.2% | 287,800 |
| 2014/05/29 | 1,462 | 1,472.5 | 1,442 | 1,461.5 | +4.5 | +0.3% | 92,200 |
| 2014/05/28 | 1,417.5 | 1,460 | 1,417.5 | 1,457 | +44 | +3.1% | 118,600 |
| 2014/05/27 | 1,440 | 1,453 | 1,405.5 | 1,413 | -42 | -2.9% | 261,400 |
| 2014/05/26 | 1,489.5 | 1,490 | 1,426.5 | 1,455 | -31.5 | -2.1% | 289,800 |
| 2014/05/23 | 1,527.5 | 1,545 | 1,477.5 | 1,486.5 | -76 | -4.9% | 245,200 |
| 2014/05/22 | 1,537.5 | 1,565 | 1,525 | 1,562.5 | +25 | +1.6% | 114,000 |
| 2014/05/21 | 1,515 | 1,540 | 1,512.5 | 1,537.5 | +5 | +0.3% | 51,200 |
| 2014/05/20 | 1,522.5 | 1,537.5 | 1,498 | 1,532.5 | +17.5 | +1.2% | 129,000 |
| 2014/05/19 | 1,499.5 | 1,522.5 | 1,495 | 1,515 | +23 | +1.5% | 116,200 |
| 2014/05/16 | 1,490 | 1,496 | 1,470.5 | 1,492 | +2 | +0.1% | 79,800 |
| 2014/05/15 | 1,464 | 1,499.5 | 1,421 | 1,490 | +50 | +3.5% | 267,400 |
| 2014/05/14 | 1,440.5 | 1,454.5 | 1,406.5 | 1,440 | -12 | -0.8% | 94,000 |
| 2014/05/13 | 1,463.5 | 1,463.5 | 1,438.5 | 1,452 | +4.5 | +0.3% | 55,800 |
| 2014/05/12 | 1,449.5 | 1,463 | 1,425 | 1,447.5 | -2 | -0.1% | 61,400 |
| 2014/05/09 | 1,418 | 1,453.5 | 1,406.5 | 1,449.5 | +31.5 | +2.2% | 47,200 |
| 2014/05/08 | 1,432.5 | 1,434 | 1,407 | 1,418 | -14 | -1% | 32,600 |
| 2014/05/07 | 1,450 | 1,461.5 | 1,429 | 1,432 | -30.5 | -2.1% | 60,000 |
| 2014/05/02 | 1,462.5 | 1,465 | 1,455.5 | 1,462.5 | ±0 | ±0% | 122,000 |
| 2014/05/01 | 1,453.5 | 1,462.5 | 1,450 | 1,462.5 | +3.5 | +0.2% | 55,400 |
| 2014/04/30 | 1,465 | 1,465.5 | 1,453 | 1,459 | -10 | -0.7% | 106,000 |
| 2014/04/28 | 1,462.5 | 1,472.5 | 1,450.5 | 1,469 | +5.5 | +0.4% | 69,600 |
| 2014/04/25 | 1,458 | 1,465 | 1,443 | 1,463.5 | -2.5 | -0.2% | 116,200 |
| 2014/04/24 | 1,444.5 | 1,467 | 1,438 | 1,466 | +20 | +1.4% | 55,800 |
| 2014/04/23 | 1,436.5 | 1,454.5 | 1,418.5 | 1,446 | +9.5 | +0.7% | 33,400 |
| 2014/04/22 | 1,450 | 1,454.5 | 1,431.5 | 1,436.5 | -14 | -1% | 47,000 |
| 2014/04/21 | 1,442.5 | 1,466 | 1,430.5 | 1,450.5 | +8.5 | +0.6% | 39,000 |
| 2014/04/18 | 1,449.5 | 1,449.5 | 1,426 | 1,442 | +6.5 | +0.5% | 25,800 |
| 2014/04/17 | 1,425.5 | 1,441 | 1,425 | 1,435.5 | +10 | +0.7% | 97,200 |
| 2014/04/16 | 1,393.5 | 1,425.5 | 1,393.5 | 1,425.5 | +35 | +2.5% | 30,200 |
| 2014/04/15 | 1,395 | 1,399.5 | 1,383 | 1,390.5 | +4 | +0.3% | 36,800 |
| 2014/04/14 | 1,379 | 1,397.5 | 1,368 | 1,386.5 | -1.5 | -0.1% | 29,200 |
| 2014/04/11 | 1,395 | 1,397 | 1,373.5 | 1,388 | -32 | -2.3% | 63,200 |
| 2014/04/10 | 1,425 | 1,428 | 1,405 | 1,420 | ±0 | ±0% | 55,600 |
| 2014/04/09 | 1,472 | 1,472 | 1,414.5 | 1,420 | -60.5 | -4.1% | 99,200 |
| 2014/04/08 | 1,481.5 | 1,488.5 | 1,471.5 | 1,480.5 | -5.5 | -0.4% | 99,600 |
| 2014/04/07 | 1,480.5 | 1,491.5 | 1,468 | 1,486 | -1.5 | -0.1% | 67,600 |
2701～
2750
件表示中 / 4501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 | 76,100円 | +9.9% | +26.5% | 3.68% | 16.92倍 | 0.93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 | 109,700円 | +2.6% | +66.5% | 3.46% | 15.55倍 | 1.12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 |
| 日本創発 | 52,700円 | +6.1% | -23.8% | 2.66% | 4.54倍 | 1.63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 |
| キングジム | 82,400円 | +3.7% | +438.5% | 1.70% | 47.30倍 | 0.97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 |
| クリナップ | 68,700円 | +6.2% | +14.5% | 4.51% | 13.39倍 | 0.43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
