東証マザーズ

株価

(07/21)
6,880.0
前日比 -90.0(-1.29%)
目標株価とは
年高値
年安値
STOP高
STOP安

目標株価

4,783
売り
4,150
割高
6,261
売り
期間|日中3ヶ月6ヶ月1年3年5年

アトラエ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 6,860.0 7,180.0 6,760.0 6,880.0 6,880.0 144,000
2017/07/20 6,280.0 6,970.0 6,210.0 6,970.0 6,970.0 228,000
2017/07/19 6,280.0 6,920.0 6,120.0 6,280.0 6,280.0 310,400
2017/07/18 6,630.0 6,800.0 6,210.0 6,320.0 6,320.0 183,600
2017/07/14 6,250.0 7,060.0 6,150.0 6,530.0 6,530.0 468,900
2017/07/13 5,490.0 6,300.0 5,490.0 6,220.0 6,220.0 363,700
2017/07/12 5,430.0 5,650.0 5,410.0 5,490.0 5,490.0 100,200
2017/07/11 5,300.0 5,540.0 5,300.0 5,440.0 5,440.0 84,800
2017/07/10 5,120.0 5,370.0 5,030.0 5,290.0 5,290.0 41,700
2017/07/07 5,060.0 5,180.0 5,020.0 5,090.0 5,090.0 24,600
2017/07/06 5,060.0 5,190.0 4,970.0 5,160.0 5,160.0 34,200
2017/07/05 5,040.0 5,200.0 4,990.0 5,060.0 5,060.0 50,500
2017/07/04 5,030.0 5,080.0 4,950.0 4,970.0 4,970.0 40,700
2017/07/03 5,070.0 5,110.0 4,955.0 5,020.0 5,020.0 35,000
2017/06/30 4,855.0 5,150.0 4,820.0 5,080.0 5,080.0 72,400
2017/06/29 5,220.0 5,320.0 5,020.0 5,070.0 5,070.0 73,800
2017/06/28 5,440.0 5,440.0 5,200.0 5,220.0 5,220.0 65,900
2017/06/27 5,600.0 5,600.0 5,340.0 5,440.0 5,440.0 50,400
2017/06/26 5,490.0 5,670.0 5,450.0 5,550.0 5,550.0 87,500
2017/06/23 5,420.0 5,460.0 5,190.0 5,310.0 5,310.0 53,300
2017/06/22 5,520.0 5,620.0 5,340.0 5,460.0 5,460.0 61,300
2017/06/21 5,410.0 5,690.0 5,410.0 5,510.0 5,510.0 112,600
2017/06/20 5,290.0 5,560.0 5,250.0 5,350.0 5,350.0 103,800
2017/06/19 5,200.0 5,290.0 5,140.0 5,210.0 5,210.0 24,200
2017/06/16 5,190.0 5,290.0 5,130.0 5,150.0 5,150.0 33,800
« 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 20.38 108.71 23.19 --- 6,880.0 6,880.0 144,000
2017/07/20 20.65 110.13 23.49 --- 6,970.0 6,970.0 228,000
2017/07/19 18.61 99.23 21.17 --- 6,280.0 6,280.0 310,400
2017/07/18 18.73 99.86 21.30 --- 6,320.0 6,320.0 183,600
2017/07/14 19.35 103.18 22.01 --- 6,530.0 6,530.0 468,900
2017/07/13 18.43 98.28 20.96 --- 6,220.0 6,220.0 363,700
2017/07/12 16.27 86.74 18.50 --- 5,490.0 5,490.0 100,200
2017/07/11 16.12 85.95 18.34 --- 5,440.0 5,440.0 84,800
2017/07/10 15.67 83.58 17.83 --- 5,290.0 5,290.0 41,700
2017/07/07 15.08 80.42 17.16 --- 5,090.0 5,090.0 24,600
2017/07/06 15.29 81.53 17.39 --- 5,160.0 5,160.0 34,200
2017/07/05 14.99 79.95 17.05 --- 5,060.0 5,060.0 50,500
2017/07/04 14.72 78.53 16.75 --- 4,970.0 4,970.0 40,700
2017/07/03 14.87 79.32 16.92 --- 5,020.0 5,020.0 35,000
2017/06/30 15.05 80.27 17.12 --- 5,080.0 5,080.0 72,400
2017/06/29 15.02 80.11 17.09 --- 5,070.0 5,070.0 73,800
2017/06/28 15.47 82.48 17.59 --- 5,220.0 5,220.0 65,900
2017/06/27 16.12 85.95 18.34 --- 5,440.0 5,440.0 50,400
2017/06/26 16.44 87.69 18.71 --- 5,550.0 5,550.0 87,500
2017/06/23 15.73 83.90 17.90 --- 5,310.0 5,310.0 53,300
2017/06/22 16.18 86.27 18.40 --- 5,460.0 5,460.0 61,300
2017/06/21 16.32 87.06 18.57 --- 5,510.0 5,510.0 112,600
2017/06/20 15.85 84.53 18.03 --- 5,350.0 5,350.0 103,800
2017/06/19 15.44 82.32 17.56 --- 5,210.0 5,210.0 24,200
2017/06/16 15.26 81.37 17.36 --- 5,150.0 5,150.0 33,800
« 前へ 1
アトラエの株価時系列データ
【6194】アトラエ
あなたの予想を投稿してみましょう
メニュー
アトラエの関連ワード
最新24時間の予想傾向(%)
買い優勢
+1.7%(前日比)

予想投稿数 比率(%)

73.5 26.5
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