Atlas Technologies（9563）の時価総額の推移
- 2022年12月30日
- 125億3150万
- 2023年12月29日
- 32億1332万
- 2024年12月30日
- 21億2253万
- 2025年12月30日
- 21億1752万
2026/03/19～2026/08/14
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/14 | 319 | 321 | 315 | 321 | -0.31% | 18,800 | 23億8503万 | +5.94% | 34.07 | 1.37 |
| 08/13 | 315 | 322 | 312 | 322 | +2.55% | 17,400 | 23億9246万 | +6.62% | 34.18 | 1.37 |
| 08/12 | 311 | 314 | 310 | 314 | +1.62% | 6,500 | 23億3302万 | +4.32% | 33.33 | 1.34 |
| 08/10 | 308 | 310 | 307 | 309 | -0.32% | 11,600 | 22億9587万 | +2.66% | 32.8 | 1.32 |
| 08/07 | 303 | 310 | 301 | 310 | +2.99% | 8,600 | 23億330万 | +3.33% | 32.9 | 1.32 |
| 08/06 | 301 | 305 | 300 | 301 | 0% | 2,400 | 22億3643万 | +0.33% | 31.95 | 1.28 |
| 08/05 | 301 | 305 | 299 | 301 | -0.99% | 19,600 | 22億3643万 | +0.33% | 31.95 | 1.28 |
| 08/04 | 301 | 305 | 300 | 304 | +1.33% | 4,900 | 22億5872万 | +1.67% | 32.27 | 1.3 |
| 08/03 | 301 | 301 | 300 | 300 | -0.33% | 400 | 22億2900万 | +0.33% | 31.84 | 1.28 |
| 07/31 | 299 | 303 | 297 | 301 | +0.67% | 5,600 | 22億3643万 | +0.67% | 31.95 | 1.28 |
| 07/30 | 297 | 299 | 297 | 299 | +0.34% | 1,300 | 22億2157万 | +0.34% | 31.74 | 1.27 |
| 07/29 | 298 | 303 | 298 | 298 | -1.65% | 4,400 | 22億1414万 | 0% | 31.63 | 1.27 |
| 07/28 | 300 | 303 | 298 | 303 | +1% | 3,500 | 22億5129万 | +1.68% | 32.16 | 1.29 |
| 07/27 | 299 | 300 | 297 | 300 | +0.33% | 3,300 | 22億2900万 | +0.67% | 31.84 | 1.28 |
| 07/24 | 297 | 300 | 297 | 299 | +0.67% | 1,100 | 22億2157万 | +0.67% | 31.74 | 1.27 |
| 07/23 | 303 | 304 | 296 | 297 | +0.68% | 4,200 | 22億671万 | 0% | 31.52 | 1.27 |
| 07/22 | 294 | 301 | 294 | 295 | 0% | 7,900 | 21億9185万 | -0.34% | 31.31 | 1.26 |
| 07/21 | 297 | 305 | 293 | 295 | 0% | 9,900 | 21億9185万 | 0% | 31.31 | 1.26 |
| 07/17 | 300 | 301 | 293 | 295 | -1.99% | 4,200 | 21億9185万 | 0% | 31.31 | 1.26 |
| 07/16 | 300 | 308 | 300 | 301 | 0% | 1,500 | 22億3643万 | +2.03% | 31.95 | 1.28 |
| 07/15 | 302 | 303 | 300 | 301 | -0.66% | 4,100 | 22億3643万 | +2.38% | 31.95 | 1.28 |
| 07/14 | 311 | 311 | 303 | 303 | -2.26% | 2,800 | 22億5129万 | +3.41% | 32.16 | 1.29 |
| 07/13 | 304 | 314 | 304 | 310 | +3.68% | 15,700 | 23億330万 | +6.16% | 32.9 | 1.32 |
| 07/10 | 305 | 305 | 298 | 299 | 0% | 4,800 | 22億2157万 | +2.4% | 31.74 | 1.27 |
| 07/09 | 304 | 304 | 299 | 299 | +1.01% | 1,500 | 22億2157万 | +2.75% | 31.74 | 1.27 |
| 07/08 | 296 | 296 | 296 | 296 | -1.33% | 400 | 21億9928万 | +2.07% | 31.42 | 1.26 |
| 07/07 | 300 | 304 | 299 | 300 | 0% | 4,000 | 22億2900万 | +3.45% | 31.84 | 1.28 |
| 07/06 | 300 | 302 | 297 | 300 | +1.35% | 8,500 | 22億2900万 | +3.45% | 31.84 | 1.28 |
| 07/03 | 297 | 300 | 296 | 296 | -0.67% | 1,400 | 21億9928万 | +2.07% | 31.42 | 1.26 |
| 07/02 | 300 | 300 | 295 | 298 | -1% | 2,500 | 22億1414万 | +2.76% | 31.63 | 1.27 |
| 07/01 | 300 | 301 | 296 | 301 | +2.38% | 2,800 | 22億3643万 | +3.44% | 31.95 | 1.28 |
| 06/30 | 297 | 297 | 293 | 294 | +0.34% | 1,100 | 21億8442万 | +1.03% | 31.21 | 1.25 |
| 06/29 | 293 | 300 | 293 | 293 | +0.34% | 3,100 | 21億7699万 | +0.34% | 31.1 | 1.25 |
| 06/26 | 292 | 298 | 292 | 292 | 0% | 7,600 | 21億6956万 | -0.34% | 30.99 | 1.24 |
| 06/25 | 298 | 299 | 292 | 292 | -2.01% | 10,400 | 21億6956万 | -0.34% | 30.99 | 1.24 |
| 06/24 | 298 | 298 | 294 | 298 | +0.34% | 15,400 | 22億1414万 | +1.71% | 31.63 | 1.27 |
| 06/23 | 300 | 303 | 296 | 297 | +1.37% | 14,300 | 22億671万 | +1.37% | 31.52 | 1.27 |
| 06/22 | 287 | 293 | 287 | 293 | +2.45% | 12,500 | 21億7699万 | 0% | 31.1 | 1.25 |
| 06/19 | 287 | 290 | 285 | 286 | -0.35% | 7,900 | 21億2498万 | -2.39% | 30.36 | 1.22 |
| 06/18 | 279 | 287 | 279 | 287 | +3.24% | 8,600 | 21億3241万 | -2.05% | 30.46 | 1.22 |
| 06/17 | 278 | 281 | 277 | 278 | +0.36% | 8,000 | 20億6554万 | -5.44% | 29.51 | 1.18 |
| 06/16 | 285 | 290 | 270 | 277 | -4.15% | 34,700 | 20億5811万 | -5.78% | 29.4 | 1.18 |
| 06/15 | 288 | 290 | 284 | 289 | +0.7% | 4,100 | 21億4727万 | -2.03% | 30.67 | 1.23 |
| 06/12 | 282 | 287 | 282 | 287 | +2.14% | 3,200 | 21億3241万 | -2.71% | 30.46 | 1.22 |
| 06/11 | 281 | 286 | 279 | 281 | 0% | 5,400 | 20億8783万 | -4.75% | 29.83 | 1.2 |
| 06/10 | 290 | 290 | 281 | 281 | -2.43% | 13,700 | 20億8783万 | -4.75% | 29.83 | 1.2 |
| 06/09 | 287 | 289 | 283 | 288 | +0.35% | 5,000 | 21億3984万 | -2.37% | 30.57 | 1.23 |
| 06/08 | 288 | 290 | 285 | 287 | 0% | 7,800 | 21億3241万 | -2.71% | 30.46 | 1.22 |
| 06/05 | 289 | 291 | 282 | 287 | +1.06% | 6,600 | 21億3241万 | -2.71% | 30.46 | 1.22 |
| 06/04 | 290 | 290 | 284 | 284 | -2.41% | 6,500 | 21億1012万 | -3.73% | 30.14 | 1.21 |
| 06/03 | 285 | 295 | 285 | 291 | +0.69% | 6,700 | 21億6213万 | -1.36% | 30.89 | 1.24 |
| 06/02 | 296 | 296 | 289 | 289 | -1.37% | 33,600 | 21億4727万 | -2.03% | 30.67 | 1.23 |
| 06/01 | 304 | 304 | 292 | 293 | -4.87% | 18,200 | 21億7699万 | -0.68% | 31.1 | 1.25 |
| 05/29 | 319 | 319 | 307 | 308 | -3.14% | 6,400 | 22億8844万 | +4.41% | 32.69 | 1.31 |
| 05/28 | 317 | 320 | 312 | 318 | +0.32% | 5,400 | 23億6274万 | +7.8% | 33.75 | 1.36 |
| 05/27 | 309 | 318 | 309 | 317 | +2.59% | 8,100 | 23億5531万 | +8.19% | 33.65 | 1.35 |
| 05/26 | 310 | 310 | 307 | 309 | -0.32% | 8,000 | 22億9587万 | +5.82% | 32.8 | 1.32 |
| 05/25 | 299 | 312 | 298 | 310 | +5.08% | 26,500 | 23億330万 | +6.53% | 32.9 | 1.32 |
| 05/22 | 297 | 297 | 293 | 295 | +0.68% | 1,500 | 21億9185万 | +1.72% | 31.31 | 1.26 |
| 05/21 | 295 | 296 | 292 | 293 | -1.01% | 4,700 | 21億7699万 | +1.03% | 31.1 | 1.25 |
| 05/20 | 295 | 299 | 295 | 296 | -0.67% | 8,700 | 21億9928万 | +2.07% | 31.42 | 1.26 |
| 05/19 | 292 | 299 | 289 | 298 | +0.68% | 9,500 | 22億1414万 | +2.76% | 31.63 | 1.27 |
| 05/18 | 290 | 300 | 290 | 296 | +1.72% | 31,400 | 21億9928万 | +2.42% | 31.42 | 1.26 |
| 05/15 | 297 | 299 | 291 | 291 | -1.69% | 21,300 | 21億6213万 | +0.69% | 30.89 | 1.24 |
| 05/14 | 298 | 299 | 295 | 296 | -0.67% | 13,400 | 21億9928万 | +2.42% | 31.42 | 1.26 |
| 05/13 | 295 | 298 | 292 | 298 | +2.05% | 3,400 | 22億1414万 | +3.47% | 31.63 | 1.27 |
| 05/12 | 292 | 295 | 289 | 292 | -0.34% | 12,200 | 21億6956万 | +1.39% | 30.99 | 1.24 |
| 05/11 | 287 | 324 | 287 | 293 | +2.45% | 170,800 | 21億7699万 | +1.74% | 31.1 | 1.25 |
| 05/08 | 285 | 287 | 285 | 286 | +1.06% | 2,800 | 21億2498万 | -0.69% | 30.36 | 1.22 |
| 05/07 | 291 | 291 | 283 | 283 | 0% | 9,900 | 21億269万 | -1.74% | 30.04 | 1.21 |
| 05/01 | 284 | 284 | 283 | 283 | -0.35% | 400 | 21億269万 | -1.39% | 30.04 | 1.21 |
| 04/30 | 285 | 287 | 284 | 284 | -0.35% | 10,600 | 21億1012万 | -1.05% | 30.14 | 1.21 |
| 04/28 | 288 | 288 | 285 | 285 | -0.7% | 2,500 | 21億1755万 | -0.7% | 30.25 | 1.21 |
| 04/27 | 289 | 289 | 285 | 287 | -0.35% | 4,700 | 21億3241万 | -0.35% | 30.46 | 1.22 |
| 04/24 | 293 | 293 | 288 | 288 | -0.69% | 7,600 | 21億3984万 | +0.35% | 30.57 | 1.23 |
| 04/23 | 293 | 293 | 288 | 290 | -0.34% | 7,200 | 21億5470万 | +1.05% | 30.78 | 1.24 |
| 04/22 | 293 | 293 | 290 | 291 | -0.68% | 4,400 | 21億6213万 | +1.04% | 30.89 | 1.24 |
| 04/21 | 291 | 293 | 290 | 293 | 0% | 3,400 | 21億7699万 | +1.74% | 31.1 | 1.25 |
| 04/20 | 289 | 293 | 289 | 293 | +1.38% | 7,300 | 21億7699万 | +2.09% | 31.1 | 1.25 |
| 04/17 | 288 | 289 | 288 | 289 | +1.05% | 1,900 | 21億4727万 | +0.7% | 30.67 | 1.23 |
| 04/16 | 286 | 288 | 285 | 286 | +0.35% | 1,700 | 21億2498万 | -0.35% | 30.36 | 1.22 |
| 04/15 | 286 | 287 | 285 | 285 | -0.35% | 2,600 | 21億1755万 | -0.7% | 30.25 | 1.21 |
| 04/14 | 288 | 288 | 286 | 286 | -0.69% | 3,100 | 21億2498万 | -0.35% | 30.36 | 1.22 |
| 04/13 | 291 | 291 | 286 | 288 | +0.35% | 2,500 | 21億3984万 | +0.35% | 30.57 | 1.23 |
| 04/10 | 290 | 290 | 287 | 287 | -1.03% | 1,900 | 21億3241万 | 0% | 30.46 | 1.22 |
| 04/09 | 287 | 290 | 287 | 290 | 0% | 2,400 | 21億5470万 | +1.05% | 30.78 | 1.24 |
| 04/08 | 286 | 290 | 286 | 290 | +0.35% | 2,100 | 21億5470万 | +1.4% | 30.78 | 1.24 |
| 04/07 | 288 | 289 | 288 | 289 | 0% | 200 | 21億4727万 | +0.7% | 30.67 | 1.23 |
| 04/06 | 290 | 290 | 288 | 289 | +0.7% | 2,600 | 21億4727万 | +0.7% | 30.67 | 1.23 |
| 04/03 | 285 | 287 | 284 | 287 | +0.7% | 12,800 | 21億3241万 | 0% | 30.46 | 1.22 |
| 04/02 | 290 | 290 | 280 | 285 | -1.04% | 16,400 | 21億1755万 | -0.7% | 30.25 | 1.21 |
| 04/01 | 289 | 289 | 283 | 288 | 0% | 4,700 | 21億3984万 | +0.35% | 30.57 | 1.23 |
| 03/31 | 288 | 292 | 286 | 288 | 0% | 16,100 | 21億3984万 | +0.35% | 30.57 | 1.26 |
| 03/30 | 283 | 317 | 283 | 288 | +3.6% | 158,600 | 21億3984万 | 0% | 30.57 | 1.26 |
| 03/27 | 282 | 284 | 278 | 278 | -1.42% | 11,000 | 20億6554万 | -3.47% | 29.51 | 1.21 |
| 03/26 | 287 | 287 | 281 | 282 | -1.05% | 6,400 | 20億9526万 | -2.08% | 29.93 | 1.23 |
| 03/25 | 290 | 290 | 278 | 285 | -1.38% | 13,100 | 21億1755万 | -1.38% | 30.25 | 1.24 |
| 03/24 | 289 | 290 | 282 | 289 | +2.12% | 6,000 | 21億4727万 | 0% | 30.67 | 1.26 |
| 03/23 | 291 | 291 | 283 | 283 | -1.74% | 4,300 | 21億269万 | -2.08% | 30.04 | 1.23 |
| 03/19 | 292 | 292 | 287 | 288 | -1.71% | 6,200 | 21億3984万 | -0.35% | 30.57 | 1.26 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2022年 12月期 | 2,663 10/26 | 1,590 12/26 | 11,917,100 11/1 | 189億730万 | 112億8900万 | 125億3150万 12/30 |
| 2023年 12月期 | 2,315 2/9 | 400 12/26 | 777,500 8/15 | 164億3650万 | 29億4800万 | 32億1332万 12/29 |
| 2024年 12月期 | 514 1/24 | 242 8/7 | 5,763,900 10/11 | 37億8818万 | 17億8354万 | 21億2253万 12/30 |
| 2025年 12月期 | 340 7/14 | 247 4/11 | 280,900 12/18 | 25億580万 | 18億2039万 | 21億1752万 12/30 |
| 最新 | 321 2026/8/14 | 18,800 | 23億8503万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
