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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,793 | 1,824 | 1,786 | 1,810 | +27 | +1.5% | 36,600 |
2023/09/22 | 1,750 | 1,793 | 1,740 | 1,783 | +12 | +0.7% | 33,900 |
2023/09/21 | 1,790 | 1,790 | 1,756 | 1,771 | -26 | -1.4% | 45,400 |
2023/09/20 | 1,813 | 1,826 | 1,796 | 1,797 | -14 | -0.8% | 29,200 |
2023/09/19 | 1,842 | 1,855 | 1,793 | 1,811 | -35 | -1.9% | 70,200 |
2023/09/15 | 1,863 | 1,863 | 1,804 | 1,846 | -20 | -1.1% | 112,500 |
2023/09/14 | 1,908 | 1,926 | 1,866 | 1,866 | -14 | -0.7% | 85,900 |
2023/09/13 | 1,854 | 1,945 | 1,849 | 1,880 | +28 | +1.5% | 140,100 |
2023/09/12 | 1,855 | 1,870 | 1,804 | 1,852 | +3 | +0.2% | 201,000 |
2023/09/11 | 1,819 | 1,940 | 1,785 | 1,849 | +174 | +10.4% | 830,800 |
2023/09/08 | 1,705 | 1,710 | 1,656 | 1,675 | -30 | -1.8% | 193,600 |
2023/09/07 | 1,721 | 1,731 | 1,700 | 1,705 | -8 | -0.5% | 74,800 |
2023/09/06 | 1,740 | 1,746 | 1,703 | 1,713 | -11 | -0.6% | 59,700 |
2023/09/05 | 1,722 | 1,731 | 1,715 | 1,724 | +2 | +0.1% | 30,400 |
2023/09/04 | 1,741 | 1,754 | 1,711 | 1,722 | -2 | -0.1% | 55,000 |
2023/09/01 | 1,697 | 1,724 | 1,681 | 1,724 | +37 | +2.2% | 38,600 |
2023/08/31 | 1,692 | 1,693 | 1,675 | 1,687 | +4 | +0.2% | 26,400 |
2023/08/30 | 1,699 | 1,705 | 1,682 | 1,683 | -17 | -1% | 26,000 |
2023/08/29 | 1,698 | 1,702 | 1,679 | 1,700 | +6 | +0.4% | 27,000 |
2023/08/28 | 1,700 | 1,700 | 1,672 | 1,694 | +13 | +0.8% | 24,900 |
2023/08/25 | 1,635 | 1,690 | 1,629 | 1,681 | +29 | +1.8% | 39,100 |
2023/08/24 | 1,641 | 1,656 | 1,626 | 1,652 | +27 | +1.7% | 51,400 |
2023/08/23 | 1,606 | 1,627 | 1,592 | 1,625 | +11 | +0.7% | 58,300 |
2023/08/22 | 1,695 | 1,696 | 1,607 | 1,614 | -58 | -3.5% | 98,700 |
2023/08/21 | 1,666 | 1,696 | 1,666 | 1,672 | -5 | -0.3% | 41,800 |
2023/08/18 | 1,691 | 1,697 | 1,670 | 1,677 | -49 | -2.8% | 54,300 |
2023/08/17 | 1,730 | 1,736 | 1,693 | 1,726 | -12 | -0.7% | 39,700 |
2023/08/16 | 1,729 | 1,762 | 1,722 | 1,738 | +5 | +0.3% | 40,500 |
2023/08/15 | 1,751 | 1,753 | 1,731 | 1,733 | -15 | -0.9% | 34,600 |
2023/08/14 | 1,779 | 1,779 | 1,734 | 1,748 | -35 | -2% | 52,000 |
2023/08/10 | 1,769 | 1,790 | 1,735 | 1,783 | +10 | +0.6% | 52,600 |
2023/08/09 | 1,717 | 1,775 | 1,717 | 1,773 | +45 | +2.6% | 54,600 |
2023/08/08 | 1,722 | 1,739 | 1,716 | 1,728 | +6 | +0.3% | 42,200 |
2023/08/07 | 1,730 | 1,735 | 1,711 | 1,722 | -32 | -1.8% | 47,300 |
2023/08/04 | 1,770 | 1,789 | 1,740 | 1,754 | -20 | -1.1% | 40,100 |
2023/08/03 | 1,770 | 1,780 | 1,755 | 1,774 | -4 | -0.2% | 43,400 |
2023/08/02 | 1,800 | 1,804 | 1,776 | 1,778 | -27 | -1.5% | 41,300 |
2023/08/01 | 1,828 | 1,834 | 1,801 | 1,805 | -23 | -1.3% | 38,900 |
2023/07/31 | 1,781 | 1,831 | 1,781 | 1,828 | +48 | +2.7% | 71,400 |
2023/07/28 | 1,794 | 1,816 | 1,751 | 1,780 | -94 | -5% | 230,600 |
2023/07/27 | 1,897 | 1,906 | 1,870 | 1,874 | -23 | -1.2% | 95,800 |
2023/07/26 | 1,885 | 1,899 | 1,853 | 1,897 | +7 | +0.4% | 71,800 |
2023/07/25 | 1,922 | 1,922 | 1,882 | 1,890 | -25 | -1.3% | 110,400 |
2023/07/24 | 1,906 | 1,936 | 1,888 | 1,915 | +27 | +1.4% | 138,800 |
2023/07/21 | 1,915 | 1,915 | 1,864 | 1,888 | -12 | -0.6% | 113,600 |
2023/07/20 | 1,909 | 1,926 | 1,889 | 1,900 | +8 | +0.4% | 91,000 |
2023/07/19 | 1,879 | 1,896 | 1,865 | 1,892 | +27 | +1.4% | 57,500 |
2023/07/18 | 1,853 | 1,882 | 1,853 | 1,865 | +28 | +1.5% | 62,600 |
2023/07/14 | 1,863 | 1,863 | 1,810 | 1,837 | -26 | -1.4% | 78,700 |
2023/07/13 | 1,832 | 1,863 | 1,799 | 1,863 | +30 | +1.6% | 66,200 |
151~
200
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