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 |
|---|---|---|---|---|---|---|---|
| 2014/01/22 | 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 |
| 2013/11/14 | 1,199 | 1,245 | 1,190 | 1,224.5 | +50 | +4.3% | 183,600 |
| 2013/11/13 | 1,166 | 1,184 | 1,160 | 1,174.5 | +13.5 | +1.2% | 128,200 |
| 2013/11/12 | 1,131 | 1,173.5 | 1,131 | 1,161 | +36 | +3.2% | 136,600 |
| 2013/11/11 | 1,120.5 | 1,125 | 1,112.5 | 1,125 | +6.5 | +0.6% | 68,400 |
| 2013/11/08 | 1,117.5 | 1,122 | 1,101.5 | 1,118.5 | +3 | +0.3% | 126,600 |
| 2013/11/07 | 1,100 | 1,120 | 1,084.5 | 1,115.5 | +18 | +1.6% | 95,000 |
| 2013/11/06 | 1,101.5 | 1,101.5 | 1,097 | 1,097.5 | -4 | -0.4% | 68,600 |
2801～
2850
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
