東証マザーズ

株価

(01/24)
10,510.0
前日比 +90.0(+0.86%)
目標株価とは
年高値
年安値
STOP高
STOP安

目標株価

21,737.0
買い
26,089.0
割安
11,584.0
買い
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)
2017/01/24 10,230.0 10,810.0 10,230.0 10,510.0 10,510.0 13,800
2017/01/23 9,960.0 10,420.0 9,950.0 10,420.0 10,420.0 8,300
2017/01/20 10,050.0 10,090.0 9,930.0 10,020.0 10,020.0 6,700
2017/01/19 10,120.0 10,190.0 10,000.0 10,060.0 10,060.0 2,300
2017/01/18 9,910.0 10,190.0 9,910.0 10,080.0 10,080.0 8,000
2017/01/17 10,180.0 10,240.0 9,980.0 9,990.0 9,990.0 19,200
2017/01/16 10,570.0 10,680.0 10,230.0 10,230.0 10,230.0 22,300
2017/01/13 10,700.0 10,900.0 10,530.0 10,840.0 10,840.0 23,100
2017/01/12 10,270.0 10,690.0 9,900.0 10,690.0 10,690.0 24,600
2017/01/11 10,360.0 10,420.0 10,110.0 10,150.0 10,150.0 14,000
2017/01/10 9,940.0 10,570.0 9,870.0 10,360.0 10,360.0 30,100
2017/01/06 9,840.0 10,000.0 9,780.0 9,840.0 9,840.0 8,200
2017/01/05 9,670.0 10,020.0 9,670.0 9,940.0 9,940.0 15,100
2017/01/04 9,950.0 10,050.0 9,740.0 9,770.0 9,770.0 8,400
2016/12/30 9,710.0 10,010.0 9,710.0 9,890.0 9,890.0 7,600
2016/12/29 9,980.0 10,000.0 9,750.0 9,810.0 9,810.0 9,400
2016/12/28 9,840.0 10,190.0 9,790.0 10,140.0 10,140.0 16,700
2016/12/27 9,850.0 9,850.0 9,620.0 9,730.0 9,730.0 12,300
2016/12/26 9,670.0 9,790.0 9,490.0 9,700.0 9,700.0 10,600
2016/12/22 9,790.0 9,800.0 9,350.0 9,520.0 9,520.0 21,400
2016/12/21 9,730.0 10,040.0 9,730.0 9,760.0 9,760.0 11,200
2016/12/20 9,730.0 9,840.0 9,640.0 9,750.0 9,750.0 10,300
2016/12/19 9,840.0 9,840.0 9,630.0 9,720.0 9,720.0 12,900
2016/12/16 10,020.0 10,110.0 9,710.0 9,710.0 9,710.0 18,600
2016/12/15 10,050.0 10,130.0 9,840.0 10,130.0 10,130.0 17,500
« 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)
2017/01/23 10.26 54.73 11.67 --- 10,420.0 10,420.0 8,300
2017/01/20 9.87 52.63 11.22 --- 10,020.0 10,020.0 6,700
2017/01/19 9.91 52.84 11.27 --- 10,060.0 10,060.0 2,300
2017/01/18 9.93 52.94 11.29 --- 10,080.0 10,080.0 8,000
2017/01/17 9.84 52.47 11.19 --- 9,990.0 9,990.0 19,200
2017/01/16 10.07 53.73 11.46 --- 10,230.0 10,230.0 22,300
2017/01/13 10.67 56.94 12.14 --- 10,840.0 10,840.0 23,100
2017/01/12 10.53 56.15 11.98 --- 10,690.0 10,690.0 24,600
2017/01/11 9.99 53.31 11.37 --- 10,150.0 10,150.0 14,000
2017/01/10 10.20 54.42 11.61 --- 10,360.0 10,360.0 30,100
2017/01/06 9.69 51.68 11.02 --- 9,840.0 9,840.0 8,200
2017/01/05 9.79 52.21 11.14 --- 9,940.0 9,940.0 15,100
2017/01/04 9.62 51.32 10.94 --- 9,770.0 9,770.0 8,400
2016/12/30 9.74 51.95 11.08 --- 9,890.0 9,890.0 7,600
2016/12/29 9.66 51.53 10.99 --- 9,810.0 9,810.0 9,400
2016/12/28 9.99 53.26 11.36 --- 10,140.0 10,140.0 16,700
2016/12/27 9.58 51.11 10.90 --- 9,730.0 9,730.0 12,300
2016/12/26 9.55 50.95 10.87 --- 9,700.0 9,700.0 10,600
2016/12/22 9.37 50.00 10.66 --- 9,520.0 9,520.0 21,400
2016/12/21 9.61 51.26 10.93 --- 9,760.0 9,760.0 11,200
2016/12/20 9.60 51.21 10.92 --- 9,750.0 9,750.0 10,300
2016/12/19 9.57 51.05 10.89 --- 9,720.0 9,720.0 12,900
2016/12/16 9.56 51.00 10.88 --- 9,710.0 9,710.0 18,600
2016/12/15 9.98 53.21 11.35 --- 10,130.0 10,130.0 17,500
2016/12/14 9.95 53.05 11.31 --- 10,100.0 10,100.0 23,600
« 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
+4.1%(前日比)

予想投稿数 比率(%)

61.0 39.0
  • 買い予想上昇
  • 売り予想上昇
個人投資家の予想(新着順)

最新Picks(予想)はありません。

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

18,787.99

-103.03

TOPIX

1,506.33

-8.30

JASDAQ

125.66

+0.64

米ドル/円

113.27

+0.55

ユーロ/円

121.78

+0.44

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
関連サイト
みんかぶ クレジットカード比較
おすすめのクレジットカードを
ピックアップしてご紹介!