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 |
---|---|---|---|---|---|---|---|
2023/06/22 | 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 |
2023/05/29 | 1,095 | 1,109 | 1,081 | 1,089 | +1 | +0.1% | 38,300 |
2023/05/26 | 1,112 | 1,129 | 1,081 | 1,088 | -37 | -3.3% | 51,900 |
2023/05/25 | 1,167 | 1,175 | 1,123 | 1,125 | -28 | -2.4% | 46,400 |
2023/05/24 | 1,106 | 1,160 | 1,102 | 1,153 | +33 | +2.9% | 60,400 |
2023/05/23 | 1,128 | 1,146 | 1,092 | 1,120 | +4 | +0.4% | 46,800 |
2023/05/22 | 1,125 | 1,130 | 1,092 | 1,116 | +21 | +1.9% | 35,700 |
2023/05/19 | 1,065 | 1,111 | 1,065 | 1,095 | +30 | +2.8% | 71,200 |
2023/05/18 | 1,064 | 1,124 | 1,051 | 1,065 | +1 | +0.1% | 69,100 |
2023/05/17 | 1,134 | 1,135 | 1,063 | 1,064 | -81 | -7.1% | 95,000 |
2023/05/16 | 968 | 1,157 | 965 | 1,145 | -18 | -1.5% | 275,900 |
2023/05/15 | 1,152 | 1,165 | 1,130 | 1,163 | -10 | -0.9% | 110,500 |
2023/05/12 | 1,184 | 1,195 | 1,160 | 1,173 | -21 | -1.8% | 84,100 |
2023/05/11 | 1,215 | 1,230 | 1,194 | 1,194 | -16 | -1.3% | 39,900 |
2023/05/10 | 1,253 | 1,253 | 1,210 | 1,210 | -38 | -3% | 50,400 |
2023/05/09 | 1,264 | 1,278 | 1,246 | 1,248 | +3 | +0.2% | 57,400 |
2023/05/08 | 1,226 | 1,260 | 1,225 | 1,245 | +19 | +1.5% | 59,600 |
2023/05/02 | 1,208 | 1,230 | 1,184 | 1,226 | +16 | +1.3% | 73,100 |
2023/05/01 | 1,244 | 1,280 | 1,200 | 1,210 | -34 | -2.7% | 144,200 |
2023/04/28 | 1,209 | 1,252 | 1,202 | 1,244 | +36 | +3% | 65,900 |
2023/04/27 | 1,203 | 1,223 | 1,190 | 1,208 | -5 | -0.4% | 37,400 |
2023/04/26 | 1,212 | 1,221 | 1,193 | 1,213 | -18 | -1.5% | 59,000 |
2023/04/25 | 1,238 | 1,244 | 1,212 | 1,231 | +8 | +0.7% | 55,200 |
2023/04/24 | 1,239 | 1,266 | 1,196 | 1,223 | -9 | -0.7% | 117,300 |
2023/04/21 | 1,301 | 1,301 | 1,219 | 1,232 | -80 | -6.1% | 246,300 |
2023/04/20 | 1,315 | 1,334 | 1,308 | 1,312 | -20 | -1.5% | 60,900 |
2023/04/19 | 1,363 | 1,375 | 1,315 | 1,332 | -43 | -3.1% | 70,200 |
2023/04/18 | 1,356 | 1,419 | 1,356 | 1,375 | +19 | +1.4% | 72,700 |
2023/04/17 | 1,408 | 1,410 | 1,331 | 1,356 | -70 | -4.9% | 122,700 |
2023/04/14 | 1,425 | 1,442 | 1,403 | 1,426 | +4 | +0.3% | 43,400 |
2023/04/13 | 1,431 | 1,449 | 1,419 | 1,422 | -23 | -1.6% | 48,900 |
2023/04/12 | 1,401 | 1,481 | 1,401 | 1,445 | +41 | +2.9% | 93,900 |
2023/04/11 | 1,386 | 1,423 | 1,386 | 1,404 | +14 | +1% | 61,200 |
501~
550
件表示中 / 662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 | 32,200円 | +12.2% | - | 0.00% | 76.48倍 | 1.43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 |
MHグループ | 20,700円 | -2.5% | - | 0.24% | - | 4.37倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
テノ. | 50,600円 | +11.1% | +119.8% | 1.78% | 15.41倍 | 1.33倍 |
|
認可保育所と企業内保育所運営が2本柱。介護事業所、料理教室運営など新規事業の育成推進 |
デリバリコン | 48,800円 | +1.2% | -79.5% | 0.00% | 86.99倍 | 2.21倍 |
|
業種を問わず、データ分析や既存システムのDXなど開発を支援。顧客のデジタル人材育成も |
スマサポ | 96,800円 | +12.2% | +78.6% | 0.00% | 13.86倍 | 4.34倍 |
|
入居者向けにネット回線などの案内行う「スマサポサンキューコール」による紹介手数料が柱 |
市場注目の銘柄
チャート関連のコラム