東証マザーズ

株価

(07/21)
7,490.0
前日比 +370.0(+5.20%)
目標株価とは
年高値
年安値
STOP高
STOP安

目標株価

6,661
売り
期間|日中3ヶ月6ヶ月1年3年5年

ATAOの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/07/21 7,170.0 7,490.0 7,020.0 7,490.0 7,490.0 30,000
2017/07/20 7,230.0 7,750.0 7,010.0 7,120.0 7,120.0 69,600
2017/07/19 7,270.0 7,460.0 7,010.0 7,200.0 7,200.0 76,200
2017/07/18 7,980.0 8,740.0 7,250.0 7,300.0 7,300.0 183,500
2017/07/14 7,140.0 7,950.0 7,000.0 7,680.0 7,680.0 240,100
2017/07/13 6,840.0 7,140.0 6,750.0 7,140.0 7,140.0 96,300
2017/07/12 5,850.0 6,300.0 5,800.0 6,140.0 6,140.0 41,300
2017/07/11 5,760.0 5,850.0 5,690.0 5,820.0 5,820.0 13,600
2017/07/10 5,750.0 5,770.0 5,640.0 5,730.0 5,730.0 6,300
2017/07/07 5,580.0 5,770.0 5,510.0 5,750.0 5,750.0 11,200
2017/07/06 5,670.0 5,670.0 5,520.0 5,590.0 5,590.0 10,500
2017/07/05 5,700.0 5,730.0 5,580.0 5,660.0 5,660.0 8,000
2017/07/04 5,840.0 5,840.0 5,710.0 5,720.0 5,720.0 11,700
2017/07/03 5,750.0 5,800.0 5,700.0 5,780.0 5,780.0 11,800
2017/06/30 5,560.0 5,700.0 5,460.0 5,690.0 5,690.0 19,500
2017/06/29 5,650.0 5,720.0 5,480.0 5,630.0 5,630.0 20,400
2017/06/28 5,860.0 5,860.0 5,530.0 5,750.0 5,750.0 28,700
2017/06/27 5,770.0 5,880.0 5,720.0 5,850.0 5,850.0 20,100
2017/06/26 5,680.0 5,820.0 5,660.0 5,770.0 5,770.0 18,800
2017/06/23 5,650.0 5,720.0 5,520.0 5,660.0 5,660.0 28,300
2017/06/22 5,550.0 5,660.0 5,450.0 5,650.0 5,650.0 30,300
2017/06/21 5,340.0 5,560.0 5,310.0 5,540.0 5,540.0 19,500
2017/06/20 5,400.0 5,430.0 5,290.0 5,340.0 5,340.0 31,700
2017/06/19 5,150.0 5,390.0 5,020.0 5,350.0 5,350.0 30,000
2017/06/16 5,130.0 5,160.0 4,920.0 5,020.0 5,020.0 13,700
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/07/21 5.44 51.39 15.56 --- 7,490.0 7,490.0 30,000
2017/07/20 5.17 48.86 14.79 --- 7,120.0 7,120.0 69,600
2017/07/19 5.22 49.40 14.95 --- 7,200.0 7,200.0 76,200
2017/07/18 5.30 50.09 15.16 --- 7,300.0 7,300.0 183,500
2017/07/14 5.57 52.70 15.95 --- 7,680.0 7,680.0 240,100
2017/07/13 5.18 48.99 14.83 --- 7,140.0 7,140.0 96,300
2017/07/12 4.46 42.13 12.75 --- 6,140.0 6,140.0 41,300
2017/07/11 4.22 39.93 12.09 --- 5,820.0 5,820.0 13,600
2017/07/10 4.16 39.32 11.90 --- 5,730.0 5,730.0 6,300
2017/07/07 4.17 39.45 11.94 --- 5,750.0 5,750.0 11,200
2017/07/06 4.06 38.36 11.61 --- 5,590.0 5,590.0 10,500
2017/07/05 4.11 38.84 11.75 --- 5,660.0 5,660.0 8,000
2017/07/04 4.15 39.25 11.88 --- 5,720.0 5,720.0 11,700
2017/07/03 4.19 39.66 12.00 --- 5,780.0 5,780.0 11,800
2017/06/30 4.13 39.04 11.82 --- 5,690.0 5,690.0 19,500
2017/06/29 4.08 38.63 11.69 --- 5,630.0 5,630.0 20,400
2017/06/28 4.17 39.45 11.94 --- 5,750.0 5,750.0 28,700
2017/06/27 4.24 40.14 12.15 --- 5,850.0 5,850.0 20,100
2017/06/26 4.19 39.59 11.98 --- 5,770.0 5,770.0 18,800
2017/06/23 4.11 38.84 11.75 --- 5,660.0 5,660.0 28,300
2017/06/22 4.10 38.77 11.73 --- 5,650.0 5,650.0 30,300
2017/06/21 4.02 38.01 11.50 --- 5,540.0 5,540.0 19,500
2017/06/20 3.87 36.64 11.09 --- 5,340.0 5,340.0 31,700
2017/06/19 3.88 36.71 11.11 --- 5,350.0 5,350.0 30,000
2017/06/16 3.64 34.44 10.42 --- 5,020.0 5,020.0 13,700
« 前へ 1

スタジオアタオ あなたの予想は?

ATAOの株価時系列データ
【3550】ATAO
あなたの予想を投稿してみましょう
メニュー
ATAOの関連ワード
最新24時間の予想傾向(%)
売り優勢
+6.8%(前日比)

予想投稿数 比率(%)

64.9 35.1
個人投資家の予想(新着順)
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,099.75

-44.84

TOPIX

1,629.99

-3.01

JASDAQ

150.03

+1.33

米ドル/円

111.12

-0.76

ユーロ/円

129.60

-0.51

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック