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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 1,400 | 1,495 | 1,397.5 | 1,436.5 | +75.5 | +5.5% | 738,000 |
| 2014/01/30 | 1,342.5 | 1,362.5 | 1,322.5 | 1,361 | +13.5 | +1% | 653,200 |
| 2014/01/29 | 1,299.5 | 1,347.5 | 1,293 | 1,347.5 | +71 | +5.6% | 312,800 |
| 2014/01/28 | 1,250 | 1,295 | 1,250 | 1,276.5 | +21.5 | +1.7% | 104,400 |
| 2014/01/27 | 1,246 | 1,271 | 1,242.5 | 1,255 | -5 | -0.4% | 152,000 |
| 2014/01/24 | 1,251.5 | 1,271.5 | 1,251.5 | 1,260 | -16.5 | -1.3% | 59,800 |
| 2014/01/23 | 1,287.5 | 1,298 | 1,256 | 1,276.5 | -9 | -0.7% | 69,400 |
| 2014/01/22 | 1,257 | 1,288 | 1,255.5 | 1,285.5 | +23 | +1.8% | 81,200 |
| 2014/01/21 | 1,267 | 1,274.5 | 1,255.5 | 1,262.5 | -15.5 | -1.2% | 110,000 |
| 2014/01/20 | 1,272.5 | 1,280 | 1,267.5 | 1,278 | -2 | -0.2% | 48,400 |
| 2014/01/17 | 1,261.5 | 1,280 | 1,261 | 1,280 | +8 | +0.6% | 77,800 |
| 2014/01/16 | 1,315 | 1,324 | 1,257 | 1,272 | -38 | -2.9% | 215,000 |
| 2014/01/15 | 1,295 | 1,310 | 1,288 | 1,310 | +13 | +1% | 149,200 |
| 2014/01/14 | 1,277.5 | 1,316.5 | 1,244 | 1,297 | -5.5 | -0.4% | 236,800 |
| 2014/01/10 | 1,258 | 1,311.5 | 1,258 | 1,302.5 | +53.5 | +4.3% | 418,000 |
| 2014/01/09 | 1,244 | 1,251 | 1,228.5 | 1,249 | +15 | +1.2% | 200,200 |
| 2014/01/08 | 1,225 | 1,277.5 | 1,224.5 | 1,234 | +23 | +1.9% | 283,000 |
| 2014/01/07 | 1,206 | 1,224.5 | 1,200 | 1,211 | +16 | +1.3% | 248,600 |
| 2014/01/06 | 1,195 | 1,214 | 1,174.5 | 1,195 | +7.5 | +0.6% | 112,800 |
| 2013/12/30 | 1,175 | 1,195 | 1,142.5 | 1,187.5 | +25.5 | +2.2% | 140,600 |
| 2013/12/27 | 1,163 | 1,171.5 | 1,142.5 | 1,162 | -19 | -1.6% | 211,600 |
| 2013/12/26 | 1,165 | 1,189.5 | 1,160 | 1,181 | +25.5 | +2.2% | 224,800 |
| 2013/12/25 | 1,151.5 | 1,163 | 1,141 | 1,155.5 | -9.5 | -0.8% | 152,000 |
| 2013/12/24 | 1,168 | 1,168 | 1,152.5 | 1,165 | +19.5 | +1.7% | 252,600 |
| 2013/12/20 | 1,108.5 | 1,160 | 1,108 | 1,145.5 | +20.5 | +1.8% | 206,800 |
| 2013/12/19 | 1,120 | 1,125 | 1,111 | 1,125 | +10 | +0.9% | 150,800 |
| 2013/12/18 | 1,110 | 1,123.5 | 1,090.5 | 1,115 | +20 | +1.8% | 135,400 |
| 2013/12/17 | 1,089.5 | 1,095 | 1,079.5 | 1,095 | +5.5 | +0.5% | 32,600 |
| 2013/12/16 | 1,110 | 1,115 | 1,089.5 | 1,089.5 | -20 | -1.8% | 38,600 |
| 2013/12/13 | 1,117.5 | 1,117.5 | 1,105 | 1,109.5 | -2.5 | -0.2% | 26,000 |
| 2013/12/12 | 1,113 | 1,131 | 1,077.5 | 1,112 | -3.5 | -0.3% | 71,000 |
| 2013/12/11 | 1,135 | 1,135 | 1,115 | 1,115.5 | -24 | -2.1% | 172,000 |
| 2013/12/10 | 1,128.5 | 1,140 | 1,125 | 1,139.5 | -0.5 | ±0% | 158,200 |
| 2013/12/09 | 1,122.5 | 1,148.5 | 1,117.5 | 1,140 | -33 | -2.8% | 633,200 |
| 2013/12/06 | 1,194 | 1,204 | 1,169 | 1,173 | -19 | -1.6% | 84,400 |
| 2013/12/05 | 1,180 | 1,192.5 | 1,160 | 1,192 | +16.5 | +1.4% | 67,200 |
| 2013/12/04 | 1,195 | 1,199.5 | 1,175 | 1,175.5 | -19.5 | -1.6% | 115,400 |
| 2013/12/03 | 1,175 | 1,199.5 | 1,169.5 | 1,195 | +29.5 | +2.5% | 70,400 |
| 2013/12/02 | 1,161 | 1,175 | 1,158.5 | 1,165.5 | -45.5 | -3.8% | 81,400 |
| 2013/11/29 | 1,165 | 1,222.5 | 1,161 | 1,211 | +57 | +4.9% | 107,000 |
| 2013/11/28 | 1,145 | 1,162 | 1,144 | 1,154 | +7.5 | +0.7% | 121,000 |
| 2013/11/27 | 1,135.5 | 1,164 | 1,133 | 1,146.5 | +7 | +0.6% | 127,600 |
| 2013/11/26 | 1,139 | 1,164 | 1,133.5 | 1,139.5 | -9.5 | -0.8% | 63,800 |
| 2013/11/25 | 1,157.5 | 1,168 | 1,138.5 | 1,149 | -3.5 | -0.3% | 66,400 |
| 2013/11/22 | 1,147.5 | 1,173.5 | 1,125.5 | 1,152.5 | +24 | +2.1% | 78,400 |
| 2013/11/21 | 1,095.5 | 1,128.5 | 1,076 | 1,128.5 | +8 | +0.7% | 100,400 |
| 2013/11/20 | 1,175 | 1,175 | 1,111 | 1,120.5 | -58.5 | -5% | 49,000 |
| 2013/11/19 | 1,151.5 | 1,200 | 1,110 | 1,179 | +2.5 | +0.2% | 141,600 |
| 2013/11/18 | 1,181.5 | 1,195 | 1,143.5 | 1,176.5 | ±0 | ±0% | 55,800 |
| 2013/11/15 | 1,225 | 1,228 | 1,175 | 1,176.5 | -48 | -3.9% | 65,000 |
2751～
2800
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
