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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,428 | 1,441 | 1,417 | 1,441 | +17 | +1.2% | 40,100 |
2023/05/11 | 1,415 | 1,440 | 1,414 | 1,424 | +14 | +1% | 46,400 |
2023/05/10 | 1,396 | 1,411 | 1,381 | 1,410 | +14 | +1% | 56,900 |
2023/05/09 | 1,378 | 1,396 | 1,375 | 1,396 | +31 | +2.3% | 43,600 |
2023/05/08 | 1,340 | 1,367 | 1,340 | 1,365 | +25 | +1.9% | 31,000 |
2023/05/02 | 1,334 | 1,349 | 1,327 | 1,340 | +4 | +0.3% | 26,500 |
2023/05/01 | 1,343 | 1,344 | 1,326 | 1,336 | -8 | -0.6% | 37,100 |
2023/04/28 | 1,349 | 1,359 | 1,332 | 1,344 | +14 | +1.1% | 35,100 |
2023/04/27 | 1,342 | 1,342 | 1,324 | 1,330 | -16 | -1.2% | 74,500 |
2023/04/26 | 1,358 | 1,363 | 1,342 | 1,346 | -22 | -1.6% | 44,100 |
2023/04/25 | 1,382 | 1,392 | 1,350 | 1,368 | -14 | -1% | 52,300 |
2023/04/24 | 1,365 | 1,383 | 1,365 | 1,382 | +18 | +1.3% | 29,400 |
2023/04/21 | 1,391 | 1,391 | 1,361 | 1,364 | -27 | -1.9% | 49,400 |
2023/04/20 | 1,351 | 1,409 | 1,351 | 1,391 | +37 | +2.7% | 105,400 |
2023/04/19 | 1,357 | 1,358 | 1,342 | 1,354 | +14 | +1% | 25,300 |
2023/04/18 | 1,349 | 1,353 | 1,335 | 1,340 | -2 | -0.1% | 34,600 |
2023/04/17 | 1,350 | 1,350 | 1,331 | 1,342 | ±0 | ±0% | 37,000 |
2023/04/14 | 1,355 | 1,357 | 1,342 | 1,342 | -6 | -0.4% | 25,000 |
2023/04/13 | 1,352 | 1,352 | 1,335 | 1,348 | +1 | +0.1% | 14,300 |
2023/04/12 | 1,340 | 1,355 | 1,331 | 1,347 | +10 | +0.7% | 30,400 |
2023/04/11 | 1,342 | 1,342 | 1,321 | 1,337 | +16 | +1.2% | 28,900 |
2023/04/10 | 1,306 | 1,321 | 1,301 | 1,321 | +24 | +1.9% | 27,000 |
2023/04/07 | 1,315 | 1,321 | 1,289 | 1,297 | -23 | -1.7% | 38,700 |
2023/04/06 | 1,316 | 1,335 | 1,307 | 1,320 | -9 | -0.7% | 32,300 |
2023/04/05 | 1,340 | 1,360 | 1,326 | 1,329 | -17 | -1.3% | 42,900 |
2023/04/04 | 1,358 | 1,361 | 1,338 | 1,346 | -12 | -0.9% | 44,700 |
2023/04/03 | 1,370 | 1,392 | 1,349 | 1,358 | +4 | +0.3% | 59,700 |
2023/03/31 | 1,361 | 1,372 | 1,340 | 1,354 | -18 | -1.3% | 61,400 |
2023/03/30 | 1,315 | 1,380 | 1,315 | 1,372 | +59 | +4.5% | 101,200 |
2023/03/29 | 1,283 | 1,315 | 1,269 | 1,313 | +14 | +1.1% | 64,400 |
2023/03/28 | 1,321 | 1,321 | 1,291 | 1,299 | -26 | -2% | 50,600 |
2023/03/27 | 1,309 | 1,325 | 1,299 | 1,325 | +18 | +1.4% | 62,200 |
2023/03/24 | 1,310 | 1,315 | 1,293 | 1,307 | -1 | -0.1% | 61,500 |
2023/03/23 | 1,313 | 1,349 | 1,293 | 1,308 | -18 | -1.4% | 156,000 |
2023/03/22 | 1,300 | 1,327 | 1,272 | 1,326 | +40 | +3.1% | 89,300 |
2023/03/20 | 1,290 | 1,311 | 1,264 | 1,286 | -6 | -0.5% | 83,700 |
2023/03/17 | 1,275 | 1,322 | 1,271 | 1,292 | +47 | +3.8% | 209,200 |
2023/03/16 | 1,237 | 1,314 | 1,220 | 1,245 | -15 | -1.2% | 515,200 |
2023/03/15 | 1,339 | 1,340 | 1,172 | 1,260 | +220 | +21.2% | 1,194,600 |
2023/03/14 | 1,063 | 1,069 | 1,029 | 1,040 | -34 | -3.2% | 172,300 |
2023/03/13 | 1,070 | 1,074 | 1,056 | 1,074 | -9 | -0.8% | 39,500 |
2023/03/10 | 1,087 | 1,093 | 1,074 | 1,083 | -14 | -1.3% | 41,300 |
2023/03/09 | 1,104 | 1,109 | 1,087 | 1,097 | -7 | -0.6% | 34,500 |
2023/03/08 | 1,078 | 1,108 | 1,078 | 1,104 | +22 | +2% | 27,400 |
2023/03/07 | 1,081 | 1,092 | 1,073 | 1,082 | -3 | -0.3% | 35,900 |
2023/03/06 | 1,085 | 1,085 | 1,077 | 1,085 | +3 | +0.3% | 20,600 |
2023/03/03 | 1,069 | 1,088 | 1,068 | 1,082 | +19 | +1.8% | 51,700 |
2023/03/02 | 1,076 | 1,082 | 1,056 | 1,063 | -14 | -1.3% | 35,900 |
2023/03/01 | 1,088 | 1,100 | 1,071 | 1,077 | -15 | -1.4% | 46,000 |
2023/02/28 | 1,110 | 1,116 | 1,089 | 1,092 | -18 | -1.6% | 33,800 |
251~
300
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% | 19.40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 | 1.07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 | 0.66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