Atlas Technologies（9563）の株価チャート
株価
5/8
- 前日 (5/7)
- 283
- 始値
- 285
- 高値
- 287
- 安値
- 285
- 終値 +1.06%
- 286
- 出来高 -71.72%
- 2,800
乖離率
- 株価（5日）
移動平均値 - +0.7%
284 - 株価（25日）
移動平均値 - -0.69%
288 - 出来高（5日）
移動平均値 - -46.56%
5,240
2025/12/05～2026/05/08
株価推移
| 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 | ||||||||||
| 05/08 | 285 | 287 | 285 | 286 | +1.06% | 2,800 | 21億2498万 | -0.69% | 53.12 | 1.27 |
| 05/07 | 291 | 291 | 283 | 283 | 0% | 9,900 | 21億269万 | -1.74% | 52.57 | 1.25 |
| 05/01 | 284 | 284 | 283 | 283 | -0.35% | 400 | 21億269万 | -1.39% | 52.57 | 1.25 |
| 04/30 | 285 | 287 | 284 | 284 | -0.35% | 10,600 | 21億1012万 | -1.05% | 52.75 | 1.26 |
| 04/28 | 288 | 288 | 285 | 285 | -0.7% | 2,500 | 21億1755万 | -0.7% | 52.94 | 1.26 |
| 04/27 | 289 | 289 | 285 | 287 | -0.35% | 4,700 | 21億3241万 | -0.35% | 53.31 | 1.27 |
| 04/24 | 293 | 293 | 288 | 288 | -0.69% | 7,600 | 21億3984万 | +0.35% | 53.5 | 1.28 |
| 04/23 | 293 | 293 | 288 | 290 | -0.34% | 7,200 | 21億5470万 | +1.05% | 53.87 | 1.28 |
| 04/22 | 293 | 293 | 290 | 291 | -0.68% | 4,400 | 21億6213万 | +1.04% | 54.05 | 1.29 |
| 04/21 | 291 | 293 | 290 | 293 | 0% | 3,400 | 21億7699万 | +1.74% | 54.42 | 1.3 |
| 04/20 | 289 | 293 | 289 | 293 | +1.38% | 7,300 | 21億7699万 | +2.09% | 54.42 | 1.3 |
| 04/17 | 288 | 289 | 288 | 289 | +1.05% | 1,900 | 21億4727万 | +0.7% | 53.68 | 1.28 |
| 04/16 | 286 | 288 | 285 | 286 | +0.35% | 1,700 | 21億2498万 | -0.35% | 53.12 | 1.27 |
| 04/15 | 286 | 287 | 285 | 285 | -0.35% | 2,600 | 21億1755万 | -0.7% | 52.94 | 1.26 |
| 04/14 | 288 | 288 | 286 | 286 | -0.69% | 3,100 | 21億2498万 | -0.35% | 53.12 | 1.27 |
| 04/13 | 291 | 291 | 286 | 288 | +0.35% | 2,500 | 21億3984万 | +0.35% | 53.5 | 1.28 |
| 04/10 | 290 | 290 | 287 | 287 | -1.03% | 1,900 | 21億3241万 | 0% | 53.31 | 1.27 |
| 04/09 | 287 | 290 | 287 | 290 | 0% | 2,400 | 21億5470万 | +1.05% | 53.87 | 1.28 |
| 04/08 | 286 | 290 | 286 | 290 | +0.35% | 2,100 | 21億5470万 | +1.4% | 53.87 | 1.28 |
| 04/07 | 288 | 289 | 288 | 289 | 0% | 200 | 21億4727万 | +0.7% | 53.68 | 1.28 |
| 04/06 | 290 | 290 | 288 | 289 | +0.7% | 2,600 | 21億4727万 | +0.7% | 53.68 | 1.28 |
| 04/03 | 285 | 287 | 284 | 287 | +0.7% | 12,800 | 21億3241万 | 0% | 53.31 | 1.27 |
| 04/02 | 290 | 290 | 280 | 285 | -1.04% | 16,400 | 21億1755万 | -0.7% | 52.94 | 1.26 |
| 04/01 | 289 | 289 | 283 | 288 | 0% | 4,700 | 21億3984万 | +0.35% | 53.5 | 1.28 |
| 03/31 | 288 | 292 | 286 | 288 | 0% | 16,100 | 21億3984万 | +0.35% | 53.5 | 1.28 |
| 03/30 | 283 | 317 | 283 | 288 | +3.6% | 158,600 | 21億3984万 | 0% | 53.5 | 1.28 |
| 03/27 | 282 | 284 | 278 | 278 | -1.42% | 11,000 | 20億6554万 | -3.47% | 51.64 | 1.23 |
| 03/26 | 287 | 287 | 281 | 282 | -1.05% | 6,400 | 20億9526万 | -2.08% | 52.38 | 1.25 |
| 03/25 | 290 | 290 | 278 | 285 | -1.38% | 13,100 | 21億1755万 | -1.38% | 52.94 | 1.26 |
| 03/24 | 289 | 290 | 282 | 289 | +2.12% | 6,000 | 21億4727万 | 0% | 53.68 | 1.28 |
| 03/23 | 291 | 291 | 283 | 283 | -1.74% | 4,300 | 21億269万 | -2.08% | 52.57 | 1.25 |
| 03/19 | 292 | 292 | 287 | 288 | -1.71% | 6,200 | 21億3984万 | -0.35% | 53.5 | 1.28 |
| 03/18 | 290 | 296 | 288 | 293 | +1.38% | 6,600 | 21億7699万 | +1.38% | 54.42 | 1.3 |
| 03/17 | 292 | 292 | 285 | 289 | 0% | 7,700 | 21億4727万 | 0% | 53.68 | 1.28 |
| 03/16 | 287 | 290 | 287 | 289 | +1.05% | 1,800 | 21億4727万 | 0% | 53.68 | 1.28 |
| 03/13 | 285 | 289 | 285 | 286 | +0.35% | 900 | 21億2498万 | -1.04% | 53.12 | 1.27 |
| 03/12 | 283 | 285 | 281 | 285 | +0.71% | 5,100 | 21億1755万 | -1.38% | 52.94 | 1.26 |
| 03/11 | 286 | 289 | 283 | 283 | -0.7% | 8,400 | 21億269万 | -2.08% | 52.57 | 1.25 |
| 03/10 | 287 | 289 | 285 | 285 | -0.35% | 2,300 | 21億1755万 | -1.72% | 52.94 | 1.26 |
| 03/09 | 287 | 287 | 281 | 286 | -1.04% | 10,800 | 21億2498万 | -1.38% | 53.12 | 1.27 |
| 03/06 | 288 | 289 | 287 | 289 | +0.7% | 1,500 | 21億4727万 | -0.34% | 53.68 | 1.28 |
| 03/05 | 285 | 289 | 284 | 287 | +2.14% | 4,700 | 21億3241万 | -1.03% | 53.31 | 1.27 |
| 03/04 | 290 | 290 | 280 | 281 | -3.44% | 27,800 | 20億8783万 | -3.1% | 52.2 | 1.24 |
| 03/03 | 295 | 295 | 290 | 291 | -1.36% | 19,900 | 21億6213万 | 0% | 54.05 | 1.29 |
| 03/02 | 293 | 295 | 291 | 295 | +1.03% | 5,400 | 21億9185万 | +1.37% | 54.8 | 1.31 |
| 02/27 | 291 | 294 | 289 | 292 | +0.34% | 9,600 | 21億6956万 | +0.34% | 54.24 | 1.29 |
| 02/26 | 290 | 292 | 287 | 291 | +0.34% | 3,500 | 21億6213万 | -0.34% | 54.05 | 1.29 |
| 02/25 | 295 | 295 | 289 | 290 | -1.02% | 8,000 | 21億5470万 | -0.68% | 53.87 | 1.28 |
| 02/24 | 295 | 297 | 293 | 293 | -0.34% | 1,800 | 21億7699万 | +0.34% | 54.42 | 1.3 |
| 02/20 | 296 | 298 | 294 | 294 | +0.68% | 9,600 | 21億8442万 | +0.68% | 54.61 | 1.3 |
| 02/19 | 297 | 297 | 291 | 292 | +0.69% | 6,800 | 21億6956万 | 0% | 54.24 | 1.29 |
| 02/18 | 292 | 292 | 288 | 290 | 0% | 2,800 | 21億5470万 | -1.02% | 53.87 | 1.28 |
| 02/17 | 290 | 290 | 288 | 290 | -0.34% | 4,100 | 21億5470万 | -1.02% | 53.87 | 1.28 |
| 02/16 | 300 | 300 | 287 | 291 | +2.46% | 11,900 | 21億6213万 | -0.68% | 54.05 | 1.29 |
| 02/13 | 289 | 289 | 278 | 284 | -1.05% | 12,800 | 21億1012万 | -3.07% | 52.75 | 1.26 |
| 02/12 | 293 | 293 | 287 | 287 | -1.71% | 6,200 | 21億3241万 | -2.05% | 53.31 | 1.27 |
| 02/10 | 289 | 292 | 288 | 292 | +1.39% | 2,600 | 21億6956万 | -0.34% | 54.24 | 1.29 |
| 02/09 | 290 | 290 | 288 | 288 | -1.03% | 500 | 21億3984万 | -1.71% | 53.5 | 1.28 |
| 02/06 | 291 | 294 | 288 | 291 | +0.34% | 6,900 | 21億6213万 | -0.68% | 54.05 | 1.29 |
| 02/05 | 290 | 291 | 289 | 290 | -0.34% | 2,800 | 21億5470万 | -1.02% | 53.87 | 1.28 |
| 02/04 | 295 | 295 | 291 | 291 | 0% | 1,900 | 21億6213万 | -0.34% | 54.05 | 1.29 |
| 02/03 | 290 | 291 | 290 | 291 | +0.34% | 2,100 | 21億6213万 | -0.34% | 54.05 | 1.29 |
| 02/02 | 291 | 291 | 290 | 290 | -0.34% | 3,000 | 21億5470万 | -0.68% | 53.87 | 1.28 |
| 01/30 | 289 | 291 | 287 | 291 | +1.75% | 4,000 | 21億6213万 | -0.34% | 54.05 | 1.29 |
| 01/29 | 292 | 292 | 285 | 286 | -2.72% | 28,600 | 21億2498万 | -1.72% | 53.12 | 1.27 |
| 01/28 | 294 | 294 | 291 | 294 | +0.34% | 4,300 | 21億8442万 | +1.03% | 54.61 | 1.3 |
| 01/27 | 294 | 296 | 292 | 293 | -1.01% | 10,900 | 21億7699万 | +0.69% | 54.42 | 1.3 |
| 01/26 | 297 | 302 | 294 | 296 | -1% | 6,500 | 21億9928万 | +2.07% | 54.98 | 1.31 |
| 01/23 | 297 | 303 | 297 | 299 | +0.34% | 5,300 | 22億2157万 | +3.1% | 55.54 | 1.32 |
| 01/22 | 294 | 298 | 294 | 298 | +0.68% | 3,500 | 22億1414万 | +2.76% | 55.35 | 1.32 |
| 01/21 | 299 | 302 | 295 | 296 | -1.99% | 17,100 | 21億9928万 | +2.42% | 54.98 | 1.31 |
| 01/20 | 295 | 303 | 294 | 302 | +1.68% | 29,600 | 22億4386万 | +4.86% | 56.1 | 1.34 |
| 01/19 | 295 | 299 | 295 | 297 | +1.02% | 3,600 | 22億671万 | +3.48% | 55.17 | 1.32 |
| 01/16 | 297 | 298 | 291 | 294 | -0.68% | 12,300 | 21億8442万 | +2.8% | 54.61 | 1.3 |
| 01/15 | 295 | 296 | 292 | 296 | -0.67% | 4,100 | 21億9928万 | +3.5% | 54.98 | 1.31 |
| 01/14 | 296 | 298 | 292 | 298 | +0.68% | 4,600 | 22億1414万 | +4.56% | 55.35 | 1.32 |
| 01/13 | 298 | 298 | 294 | 296 | -0.34% | 7,600 | 21億9928万 | +3.86% | 54.98 | 1.31 |
| 01/09 | 289 | 297 | 288 | 297 | +2.06% | 7,300 | 22億671万 | +4.58% | 55.17 | 1.32 |
| 01/08 | 290 | 291 | 287 | 291 | 0% | 11,000 | 21億6213万 | +2.46% | 54.05 | 1.29 |
| 01/07 | 288 | 291 | 288 | 291 | +1.04% | 36,000 | 21億6213万 | +2.46% | 54.05 | 1.29 |
| 01/06 | 287 | 292 | 283 | 288 | +1.41% | 34,500 | 21億3984万 | +1.41% | 53.5 | 1.28 |
| 01/05 | 285 | 288 | 283 | 284 | -0.35% | 7,700 | 21億1012万 | -0.35% | 52.75 | 1.26 |
| 2025 | ||||||||||
| 12/30 | 282 | 286 | 281 | 285 | +0.35% | 2,900 | 21億1755万 | 0% | 93.9 | 1.26 |
| 12/29 | 281 | 285 | 280 | 284 | +1.43% | 6,500 | 21億1012万 | -0.35% | 93.57 | 1.26 |
| 12/26 | 284 | 284 | 279 | 280 | -1.06% | 33,300 | 20億8040万 | -2.1% | 92.26 | 1.24 |
| 12/25 | 284 | 288 | 281 | 283 | -0.35% | 9,900 | 21億269万 | -1.05% | 93.24 | 1.25 |
| 12/24 | 288 | 289 | 282 | 284 | -0.7% | 14,900 | 21億1012万 | -0.7% | 93.57 | 1.26 |
| 12/23 | 281 | 287 | 281 | 286 | +1.42% | 7,600 | 21億2498万 | 0% | 94.23 | 1.27 |
| 12/22 | 288 | 288 | 281 | 282 | -0.7% | 26,800 | 20億9526万 | -1.4% | 92.92 | 1.25 |
| 12/19 | 289 | 289 | 283 | 284 | -2.07% | 21,600 | 21億1012万 | -0.7% | 93.57 | 1.26 |
| 12/18 | 289 | 323 | 288 | 290 | +3.2% | 280,900 | 21億5470万 | +1.05% | 95.55 | 1.28 |
| 12/17 | 286 | 287 | 281 | 281 | -1.75% | 6,800 | 20億8783万 | -2.09% | 92.59 | 1.24 |
| 12/16 | 293 | 293 | 285 | 286 | -0.35% | 4,000 | 21億2498万 | -0.69% | 94.23 | 1.27 |
| 12/15 | 285 | 287 | 284 | 287 | +1.41% | 8,200 | 21億3241万 | -0.69% | 94.56 | 1.27 |
| 12/12 | 275 | 314 | 275 | 283 | +3.28% | 153,400 | 21億269万 | -2.08% | 93.24 | 1.25 |
| 12/11 | 275 | 278 | 273 | 274 | +0.37% | 15,700 | 20億3582万 | -5.52% | 90.28 | 1.21 |
| 12/10 | 290 | 290 | 273 | 273 | -2.85% | 34,700 | 20億2839万 | -6.19% | 89.95 | 1.21 |
| 12/09 | 279 | 281 | 276 | 281 | +0.72% | 8,900 | 20億8783万 | -4.1% | 92.59 | 1.24 |
| 12/08 | 283 | 291 | 265 | 279 | -1.06% | 39,800 | 20億7297万 | -5.1% | 91.93 | 1.24 |
| 12/05 | 285 | 287 | 282 | 282 | -1.74% | 10,400 | 20億9526万 | -4.41% | 92.92 | 1.25 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +21.46% 1/19 | -18.99% 12/26 |
| 2023年 12月期 | 2,315 2/9 | 400 12/26 | 777,500 8/15 | 164億3650万 | 29億4800万 | +23.95% 6/19 | -37.72% 8/18 |
| 2024年 12月期 | 514 1/24 | 242 8/7 | 5,763,900 10/11 | 37億8818万 | 17億8354万 | +35.27% 10/11 | -33.91% 8/5 |
| 2025年 12月期 | 340 7/14 | 247 4/11 | 280,900 12/18 | 25億580万 | 18億2039万 | +9.44% 5/9 | -15.96% 4/7 |
| 最新 | 286 2026/5/8 | 2,800 | 21億2498万 | -0.69% 288 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -75%（0.25倍）
- 2024/12/30 vs 2023/12/29
- -34%（0.66倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/05/08 vs 2025/12/30
- 0%（1倍）
- 過去安値
242円（2024/08/07） - 18%（1.18倍）
286円（5/8）
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。
