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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 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 |
2023/07/12 | 1,896 | 1,896 | 1,828 | 1,833 | -50 | -2.7% | 106,300 |
2023/07/11 | 1,886 | 1,915 | 1,875 | 1,883 | +21 | +1.1% | 98,500 |
2023/07/10 | 1,842 | 1,880 | 1,837 | 1,862 | +20 | +1.1% | 74,200 |
2023/07/07 | 1,809 | 1,861 | 1,790 | 1,842 | +6 | +0.3% | 70,300 |
2023/07/06 | 1,869 | 1,872 | 1,827 | 1,836 | -37 | -2% | 82,900 |
2023/07/05 | 1,880 | 1,885 | 1,838 | 1,873 | +16 | +0.9% | 82,100 |
2023/07/04 | 1,814 | 1,861 | 1,807 | 1,857 | +43 | +2.4% | 58,300 |
2023/07/03 | 1,807 | 1,835 | 1,794 | 1,814 | +25 | +1.4% | 98,100 |
2023/06/30 | 1,730 | 1,789 | 1,720 | 1,789 | +59 | +3.4% | 80,200 |
2023/06/29 | 1,712 | 1,738 | 1,710 | 1,730 | +40 | +2.4% | 46,000 |
2023/06/28 | 1,698 | 1,705 | 1,671 | 1,690 | +3 | +0.2% | 48,500 |
2023/06/27 | 1,694 | 1,700 | 1,661 | 1,687 | -20 | -1.2% | 44,500 |
2023/06/26 | 1,698 | 1,724 | 1,666 | 1,707 | -11 | -0.6% | 56,500 |
2023/06/23 | 1,774 | 1,779 | 1,698 | 1,718 | -36 | -2.1% | 68,800 |
2023/06/22 | 1,794 | 1,799 | 1,748 | 1,754 | -40 | -2.2% | 80,900 |
2023/06/21 | 1,770 | 1,794 | 1,757 | 1,794 | +17 | +1% | 47,800 |
2023/06/20 | 1,742 | 1,779 | 1,735 | 1,777 | +36 | +2.1% | 62,600 |
2023/06/19 | 1,799 | 1,800 | 1,717 | 1,741 | -22 | -1.2% | 96,300 |
2023/06/16 | 1,730 | 1,763 | 1,707 | 1,763 | +45 | +2.6% | 74,400 |
2023/06/15 | 1,708 | 1,743 | 1,699 | 1,718 | +44 | +2.6% | 78,000 |
2023/06/14 | 1,763 | 1,765 | 1,642 | 1,674 | -58 | -3.3% | 156,200 |
2023/06/13 | 1,701 | 1,748 | 1,687 | 1,732 | +32 | +1.9% | 113,500 |
2023/06/12 | 1,677 | 1,716 | 1,652 | 1,700 | +48 | +2.9% | 170,700 |
2023/06/09 | 1,683 | 1,749 | 1,601 | 1,652 | +129 | +8.5% | 765,200 |
2023/06/08 | 1,535 | 1,552 | 1,510 | 1,523 | -4 | -0.3% | 162,500 |
2023/06/07 | 1,536 | 1,563 | 1,516 | 1,527 | -3 | -0.2% | 85,700 |
2023/06/06 | 1,520 | 1,537 | 1,505 | 1,530 | -3 | -0.2% | 79,100 |
2023/06/05 | 1,519 | 1,539 | 1,502 | 1,533 | +53 | +3.6% | 71,000 |
2023/06/02 | 1,458 | 1,494 | 1,456 | 1,480 | +25 | +1.7% | 32,900 |
2023/06/01 | 1,473 | 1,485 | 1,447 | 1,455 | -18 | -1.2% | 37,900 |
2023/05/31 | 1,490 | 1,514 | 1,470 | 1,473 | -17 | -1.1% | 35,800 |
2023/05/30 | 1,492 | 1,505 | 1,481 | 1,490 | -2 | -0.1% | 39,200 |
2023/05/29 | 1,500 | 1,500 | 1,462 | 1,492 | +8 | +0.5% | 42,000 |
2023/05/26 | 1,505 | 1,518 | 1,473 | 1,484 | -11 | -0.7% | 51,900 |
2023/05/25 | 1,466 | 1,520 | 1,449 | 1,495 | +46 | +3.2% | 99,000 |
2023/05/24 | 1,435 | 1,455 | 1,421 | 1,449 | +2 | +0.1% | 34,100 |
2023/05/23 | 1,470 | 1,492 | 1,437 | 1,447 | -23 | -1.6% | 51,000 |
2023/05/22 | 1,470 | 1,476 | 1,455 | 1,470 | -6 | -0.4% | 36,100 |
2023/05/19 | 1,465 | 1,489 | 1,451 | 1,476 | +20 | +1.4% | 47,600 |
2023/05/18 | 1,463 | 1,464 | 1,445 | 1,456 | +6 | +0.4% | 42,400 |
2023/05/17 | 1,491 | 1,499 | 1,446 | 1,450 | -55 | -3.7% | 69,800 |
2023/05/16 | 1,450 | 1,505 | 1,450 | 1,505 | +64 | +4.4% | 122,400 |
2023/05/15 | 1,445 | 1,455 | 1,434 | 1,441 | ±0 | ±0% | 40,300 |
201~
250
件表示中 / 4050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 | 215,000円 | +5.4% | +11.0% | 3.72% | 19.39倍 | 5.35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 |
ナレルG | 268,800円 | +21.3% | +10.3% | 4.09% | 12.00倍 | 1.89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 |
アイ・ケイ・ケイ | 76,800円 | +6.2% | +7.0% | 3.13% | 15.44倍 | 2.19倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
タカミヤ | 49,000円 | +12.2% | -10.1% | 2.86% | 11.41倍 | 1.06倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
LIFULL | 16,900円 | -2.5% | -2.1% | 0.35% | 72.22倍 | 0.67倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
市場注目の銘柄
チャート関連のコラム