アルトナーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 1,812 | 1,814 | 1,790 | 1,799 | -13 | -0.7% | 58,900 |
| 2023/12/06 | 1,785 | 1,812 | 1,784 | 1,812 | +26 | +1.5% | 23,900 |
| 2023/12/05 | 1,817 | 1,836 | 1,778 | 1,786 | -28 | -1.5% | 45,200 |
| 2023/12/04 | 1,825 | 1,852 | 1,795 | 1,814 | +1 | +0.1% | 78,600 |
| 2023/12/01 | 1,811 | 1,834 | 1,800 | 1,813 | +6 | +0.3% | 29,800 |
| 2023/11/30 | 1,802 | 1,807 | 1,782 | 1,807 | +5 | +0.3% | 14,000 |
| 2023/11/29 | 1,798 | 1,817 | 1,789 | 1,802 | -6 | -0.3% | 19,100 |
| 2023/11/28 | 1,817 | 1,839 | 1,783 | 1,808 | -9 | -0.5% | 58,900 |
| 2023/11/27 | 1,817 | 1,832 | 1,802 | 1,817 | ±0 | ±0% | 27,900 |
| 2023/11/24 | 1,804 | 1,819 | 1,796 | 1,817 | +27 | +1.5% | 34,500 |
| 2023/11/22 | 1,787 | 1,800 | 1,781 | 1,790 | +2 | +0.1% | 25,300 |
| 2023/11/21 | 1,785 | 1,788 | 1,760 | 1,788 | +20 | +1.1% | 20,500 |
| 2023/11/20 | 1,741 | 1,785 | 1,741 | 1,768 | +27 | +1.6% | 32,900 |
| 2023/11/17 | 1,695 | 1,741 | 1,685 | 1,741 | +12 | +0.7% | 36,800 |
| 2023/11/16 | 1,703 | 1,730 | 1,700 | 1,729 | -7 | -0.4% | 46,400 |
| 2023/11/15 | 1,769 | 1,783 | 1,717 | 1,736 | -25 | -1.4% | 67,800 |
| 2023/11/14 | 1,777 | 1,777 | 1,756 | 1,761 | -4 | -0.2% | 14,200 |
| 2023/11/13 | 1,771 | 1,777 | 1,754 | 1,765 | +3 | +0.2% | 16,700 |
| 2023/11/10 | 1,764 | 1,771 | 1,750 | 1,762 | +2 | +0.1% | 16,100 |
| 2023/11/09 | 1,744 | 1,764 | 1,721 | 1,760 | +16 | +0.9% | 20,000 |
| 2023/11/08 | 1,766 | 1,775 | 1,735 | 1,744 | -13 | -0.7% | 24,900 |
| 2023/11/07 | 1,761 | 1,772 | 1,757 | 1,757 | -4 | -0.2% | 15,500 |
| 2023/11/06 | 1,780 | 1,785 | 1,761 | 1,761 | +10 | +0.6% | 30,600 |
| 2023/11/02 | 1,724 | 1,754 | 1,724 | 1,751 | +38 | +2.2% | 45,000 |
| 2023/11/01 | 1,701 | 1,719 | 1,698 | 1,713 | +18 | +1.1% | 34,700 |
| 2023/10/31 | 1,682 | 1,695 | 1,642 | 1,695 | +13 | +0.8% | 52,300 |
| 2023/10/30 | 1,727 | 1,730 | 1,682 | 1,682 | -43 | -2.5% | 133,200 |
| 2023/10/27 | 1,686 | 1,725 | 1,683 | 1,725 | +39 | +2.3% | 39,000 |
| 2023/10/26 | 1,686 | 1,726 | 1,680 | 1,686 | -23 | -1.3% | 49,600 |
| 2023/10/25 | 1,730 | 1,730 | 1,695 | 1,709 | +19 | +1.1% | 60,600 |
| 2023/10/24 | 1,677 | 1,692 | 1,617 | 1,690 | +44 | +2.7% | 50,400 |
| 2023/10/23 | 1,665 | 1,680 | 1,642 | 1,646 | -28 | -1.7% | 32,300 |
| 2023/10/20 | 1,656 | 1,682 | 1,641 | 1,674 | +17 | +1% | 30,300 |
| 2023/10/19 | 1,656 | 1,676 | 1,644 | 1,657 | -30 | -1.8% | 29,500 |
| 2023/10/18 | 1,680 | 1,691 | 1,670 | 1,687 | +22 | +1.3% | 24,900 |
| 2023/10/17 | 1,645 | 1,685 | 1,644 | 1,665 | +27 | +1.6% | 35,700 |
| 2023/10/16 | 1,644 | 1,663 | 1,631 | 1,638 | -46 | -2.7% | 41,100 |
| 2023/10/13 | 1,706 | 1,706 | 1,674 | 1,684 | -28 | -1.6% | 49,500 |
| 2023/10/12 | 1,700 | 1,720 | 1,689 | 1,712 | +12 | +0.7% | 34,700 |
| 2023/10/11 | 1,726 | 1,726 | 1,693 | 1,700 | +3 | +0.2% | 27,500 |
| 2023/10/10 | 1,682 | 1,738 | 1,682 | 1,697 | +60 | +3.7% | 84,800 |
| 2023/10/06 | 1,650 | 1,659 | 1,633 | 1,637 | +4 | +0.2% | 53,700 |
| 2023/10/05 | 1,615 | 1,638 | 1,599 | 1,633 | +58 | +3.7% | 53,400 |
| 2023/10/04 | 1,611 | 1,631 | 1,570 | 1,575 | -84 | -5.1% | 125,600 |
| 2023/10/03 | 1,731 | 1,735 | 1,659 | 1,659 | -93 | -5.3% | 100,100 |
| 2023/10/02 | 1,808 | 1,809 | 1,752 | 1,752 | -43 | -2.4% | 41,400 |
| 2023/09/29 | 1,778 | 1,804 | 1,777 | 1,795 | +27 | +1.5% | 43,200 |
| 2023/09/28 | 1,795 | 1,795 | 1,760 | 1,768 | -15 | -0.8% | 29,400 |
| 2023/09/27 | 1,768 | 1,783 | 1,751 | 1,783 | +8 | +0.5% | 22,100 |
| 2023/09/26 | 1,818 | 1,818 | 1,773 | 1,775 | -35 | -1.9% | 44,400 |
101～
150
件表示中 / 4043件
類似銘柄と比較する
現在ご覧いただいている「アルトナー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アルトナー | 223,700円 | +5.4% | +11.0% | 3.58% | 20.18倍 | 5.57倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介進出。配当性向高い |
| ファルコＨＤ | 220,800円 | -8.3% | -31.1% | 5.21% | 14.28倍 | 0.91倍 |
|
臨床検査受託大手、調剤薬局も展開。がん免疫療法の薬剤効果判定等コンパニオン診断薬育成 |
| ツカダＧＨＤ | 48,800円 | +10.0% | +8.0% | 2.05% | 5.38倍 | 0.86倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| ＧＥＮＯＶＡ | 131,700円 | +30.2% | +28.7% | 0.00% | 15.57倍 | 5.00倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| ナレルＧ | 272,900円 | +21.3% | +10.3% | 4.03% | 12.18倍 | 1.92倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
市場注目の銘柄
チャート関連のコラム
