Ａｔｌａｓ Ｔｅｃｈｎｏｌｏｇｉｅｓ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 |
|---|---|---|---|---|---|---|---|
| 2023/08/08 | 1,137 | 1,167 | 1,137 | 1,138 | -22 | -1.9% | 14,400 |
| 2023/08/07 | 1,155 | 1,169 | 1,140 | 1,160 | +5 | +0.4% | 19,800 |
| 2023/08/04 | 1,147 | 1,161 | 1,133 | 1,155 | +20 | +1.8% | 9,000 |
| 2023/08/03 | 1,159 | 1,171 | 1,130 | 1,135 | -29 | -2.5% | 26,300 |
| 2023/08/02 | 1,151 | 1,172 | 1,136 | 1,164 | +4 | +0.3% | 22,000 |
| 2023/08/01 | 1,160 | 1,172 | 1,140 | 1,160 | -4 | -0.3% | 18,200 |
| 2023/07/31 | 1,200 | 1,201 | 1,149 | 1,164 | -24 | -2% | 33,800 |
| 2023/07/28 | 1,213 | 1,228 | 1,153 | 1,188 | -44 | -3.6% | 41,300 |
| 2023/07/27 | 1,211 | 1,261 | 1,206 | 1,232 | +7 | +0.6% | 20,700 |
| 2023/07/26 | 1,210 | 1,242 | 1,194 | 1,225 | +5 | +0.4% | 16,900 |
| 2023/07/25 | 1,210 | 1,245 | 1,210 | 1,220 | +13 | +1.1% | 13,100 |
| 2023/07/24 | 1,231 | 1,255 | 1,201 | 1,207 | -23 | -1.9% | 35,200 |
| 2023/07/21 | 1,230 | 1,241 | 1,213 | 1,230 | -1 | -0.1% | 39,500 |
| 2023/07/20 | 1,258 | 1,270 | 1,224 | 1,231 | -50 | -3.9% | 60,000 |
| 2023/07/19 | 1,194 | 1,399 | 1,184 | 1,281 | +126 | +10.9% | 223,300 |
| 2023/07/18 | 1,204 | 1,210 | 1,146 | 1,155 | -50 | -4.1% | 46,800 |
| 2023/07/14 | 1,254 | 1,272 | 1,201 | 1,205 | -38 | -3.1% | 18,200 |
| 2023/07/13 | 1,197 | 1,254 | 1,197 | 1,243 | +46 | +3.8% | 17,300 |
| 2023/07/12 | 1,226 | 1,239 | 1,197 | 1,197 | -45 | -3.6% | 39,800 |
| 2023/07/11 | 1,252 | 1,297 | 1,227 | 1,242 | -21 | -1.7% | 34,900 |
| 2023/07/10 | 1,275 | 1,283 | 1,254 | 1,263 | -20 | -1.6% | 25,200 |
| 2023/07/07 | 1,221 | 1,292 | 1,201 | 1,283 | +33 | +2.6% | 33,100 |
| 2023/07/06 | 1,277 | 1,277 | 1,236 | 1,250 | -44 | -3.4% | 62,200 |
| 2023/07/05 | 1,335 | 1,335 | 1,286 | 1,294 | -27 | -2% | 20,000 |
| 2023/07/04 | 1,300 | 1,331 | 1,280 | 1,321 | +24 | +1.9% | 25,300 |
| 2023/07/03 | 1,325 | 1,338 | 1,291 | 1,297 | -17 | -1.3% | 46,700 |
| 2023/06/30 | 1,294 | 1,322 | 1,262 | 1,314 | +32 | +2.5% | 26,300 |
| 2023/06/29 | 1,297 | 1,318 | 1,260 | 1,282 | -13 | -1% | 34,300 |
| 2023/06/28 | 1,278 | 1,304 | 1,276 | 1,295 | +27 | +2.1% | 28,400 |
| 2023/06/27 | 1,275 | 1,280 | 1,241 | 1,268 | -21 | -1.6% | 48,300 |
| 2023/06/26 | 1,300 | 1,322 | 1,260 | 1,289 | -30 | -2.3% | 61,600 |
| 2023/06/23 | 1,368 | 1,388 | 1,291 | 1,319 | -40 | -2.9% | 66,600 |
| 2023/06/22 | 1,398 | 1,402 | 1,350 | 1,359 | -43 | -3.1% | 80,700 |
| 2023/06/21 | 1,439 | 1,439 | 1,389 | 1,402 | -38 | -2.6% | 88,600 |
| 2023/06/20 | 1,470 | 1,471 | 1,373 | 1,440 | -11 | -0.8% | 152,400 |
| 2023/06/19 | 1,416 | 1,484 | 1,416 | 1,451 | +52 | +3.7% | 177,900 |
| 2023/06/16 | 1,321 | 1,408 | 1,321 | 1,399 | +77 | +5.8% | 122,300 |
| 2023/06/15 | 1,298 | 1,343 | 1,289 | 1,322 | +24 | +1.8% | 76,000 |
| 2023/06/14 | 1,334 | 1,351 | 1,270 | 1,298 | -20 | -1.5% | 83,000 |
| 2023/06/13 | 1,311 | 1,372 | 1,275 | 1,318 | +3 | +0.2% | 184,900 |
| 2023/06/12 | 1,199 | 1,330 | 1,199 | 1,315 | +109 | +9% | 229,900 |
| 2023/06/09 | 1,215 | 1,279 | 1,182 | 1,206 | -4 | -0.3% | 109,700 |
| 2023/06/08 | 1,225 | 1,266 | 1,183 | 1,210 | -8 | -0.7% | 185,600 |
| 2023/06/07 | 1,138 | 1,243 | 1,126 | 1,218 | +110 | +9.9% | 202,700 |
| 2023/06/06 | 1,114 | 1,143 | 1,100 | 1,108 | -7 | -0.6% | 43,300 |
| 2023/06/05 | 1,081 | 1,115 | 1,077 | 1,115 | +51 | +4.8% | 43,900 |
| 2023/06/02 | 1,042 | 1,074 | 1,027 | 1,064 | +10 | +0.9% | 43,100 |
| 2023/06/01 | 1,053 | 1,057 | 1,029 | 1,054 | +1 | +0.1% | 33,800 |
| 2023/05/31 | 1,080 | 1,080 | 1,053 | 1,053 | -23 | -2.1% | 32,400 |
| 2023/05/30 | 1,089 | 1,106 | 1,054 | 1,076 | -13 | -1.2% | 46,000 |
501～
550
件表示中 / 694件
類似銘柄と比較する
現在ご覧いただいている「Ａｔｌａｓ」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 |
|---|---|---|---|---|---|---|---|---|
| Ａｔｌａｓ | 31,900円 | +12.2% | - | 0.00% | 75.77倍 | 1.50倍 |
|
フィンテック領域のコンサルティングとプロジェクト実行支援サービスを提供。決済分野が主 |
| ＡＬｉＮＫ | 111,500円 | +14.4% | -33.9% | 0.00% | 2027.27倍 | 1.21倍 |
|
天気予報専門サイトを運営。日本気象協会と業務提携。登山者向け課金サービスを強化中 |
| ＪＳＨ | 41,800円 | +24.2% | - | 0.00% | - | 1.16倍 |
|
障害者雇用支援で農園事業。九州から他地域へ拡大。精神疾患者の訪問診療・看護サービス提供 |
| キタック | 39,300円 | +2.6% | -29.5% | 1.78% | 7.72倍 | 0.63倍 |
|
新潟地盤の中堅建設コンサルタント。地質調査、土木設計が中心。官公需の依存大。不動産事業も |
| コレックＨＤ | 31,600円 | +41.8% | +90.4% | 2.85% | 7.15倍 | 1.88倍 |
|
ＮＨＫ営業代行から転換。多種多様なメディア運営とＢｔｏＣに特化した営業コンサルが主力 |
市場注目の銘柄
チャート関連のコラム
