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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,123 | 1,131 | 1,101 | 1,110 | -14 | -1.2% | 42,700 |
2023/02/24 | 1,102 | 1,134 | 1,100 | 1,124 | +18 | +1.6% | 61,900 |
2023/02/22 | 1,076 | 1,107 | 1,076 | 1,106 | +16 | +1.5% | 57,600 |
2023/02/21 | 1,079 | 1,092 | 1,074 | 1,090 | +6 | +0.6% | 62,700 |
2023/02/20 | 1,077 | 1,096 | 1,063 | 1,084 | +15 | +1.4% | 86,000 |
2023/02/17 | 1,046 | 1,073 | 1,031 | 1,069 | +14 | +1.3% | 169,500 |
2023/02/16 | 997 | 1,059 | 996 | 1,055 | +59 | +5.9% | 176,700 |
2023/02/15 | 1,012 | 1,012 | 989 | 996 | -8 | -0.8% | 74,400 |
2023/02/14 | 1,006 | 1,013 | 1,001 | 1,004 | +1 | +0.1% | 29,700 |
2023/02/13 | 1,015 | 1,021 | 1,003 | 1,003 | -8 | -0.8% | 44,800 |
2023/02/10 | 1,010 | 1,015 | 1,002 | 1,011 | +2 | +0.2% | 40,000 |
2023/02/09 | 995 | 1,009 | 994 | 1,009 | +12 | +1.2% | 46,400 |
2023/02/08 | 995 | 998 | 992 | 997 | +3 | +0.3% | 15,700 |
2023/02/07 | 1,002 | 1,007 | 991 | 994 | -3 | -0.3% | 41,300 |
2023/02/06 | 1,000 | 1,003 | 997 | 997 | -1 | -0.1% | 23,200 |
2023/02/03 | 1,015 | 1,015 | 993 | 998 | -6 | -0.6% | 21,600 |
2023/02/02 | 1,010 | 1,024 | 1,002 | 1,004 | -3 | -0.3% | 83,400 |
2023/02/01 | 1,000 | 1,016 | 1,000 | 1,007 | +10 | +1% | 83,100 |
2023/01/31 | 990 | 1,000 | 987 | 997 | +9 | +0.9% | 49,800 |
2023/01/30 | 990 | 997 | 983 | 988 | -26 | -2.6% | 142,800 |
2023/01/27 | 1,013 | 1,018 | 1,011 | 1,014 | -2 | -0.2% | 94,900 |
2023/01/26 | 1,022 | 1,022 | 1,011 | 1,016 | -5 | -0.5% | 74,900 |
2023/01/25 | 1,020 | 1,026 | 1,018 | 1,021 | -2 | -0.2% | 47,100 |
2023/01/24 | 1,028 | 1,029 | 1,018 | 1,023 | -5 | -0.5% | 49,400 |
2023/01/23 | 1,037 | 1,039 | 1,020 | 1,028 | -1 | -0.1% | 59,200 |
2023/01/20 | 1,015 | 1,031 | 1,015 | 1,029 | +12 | +1.2% | 32,700 |
2023/01/19 | 1,018 | 1,022 | 1,013 | 1,017 | -4 | -0.4% | 36,900 |
2023/01/18 | 1,022 | 1,024 | 1,013 | 1,021 | +1 | +0.1% | 25,300 |
2023/01/17 | 1,011 | 1,022 | 1,011 | 1,020 | +9 | +0.9% | 34,900 |
2023/01/16 | 1,015 | 1,018 | 1,011 | 1,011 | -4 | -0.4% | 32,900 |
2023/01/13 | 1,015 | 1,022 | 1,012 | 1,015 | -6 | -0.6% | 36,700 |
2023/01/12 | 1,032 | 1,035 | 1,018 | 1,021 | -8 | -0.8% | 31,300 |
2023/01/11 | 1,029 | 1,040 | 1,028 | 1,029 | ±0 | ±0% | 37,200 |
2023/01/10 | 1,021 | 1,029 | 1,014 | 1,029 | +23 | +2.3% | 57,000 |
2023/01/06 | 1,011 | 1,011 | 1,000 | 1,006 | +3 | +0.3% | 21,200 |
2023/01/05 | 1,030 | 1,030 | 1,000 | 1,003 | -18 | -1.8% | 51,900 |
2023/01/04 | 1,029 | 1,031 | 1,015 | 1,021 | ±0 | ±0% | 52,300 |
2022/12/30 | 1,011 | 1,027 | 1,010 | 1,021 | +16 | +1.6% | 62,900 |
2022/12/29 | 1,003 | 1,007 | 997 | 1,005 | +2 | +0.2% | 51,400 |
2022/12/28 | 1,010 | 1,010 | 990 | 1,003 | -2 | -0.2% | 40,800 |
2022/12/27 | 1,005 | 1,009 | 999 | 1,005 | +8 | +0.8% | 22,900 |
2022/12/26 | 988 | 997 | 979 | 997 | +17 | +1.7% | 33,100 |
2022/12/23 | 975 | 983 | 969 | 980 | -2 | -0.2% | 26,900 |
2022/12/22 | 981 | 987 | 977 | 982 | +10 | +1% | 94,900 |
2022/12/21 | 975 | 978 | 964 | 972 | -3 | -0.3% | 42,200 |
2022/12/20 | 1,005 | 1,010 | 963 | 975 | -27 | -2.7% | 110,900 |
2022/12/19 | 1,007 | 1,018 | 1,002 | 1,002 | -10 | -1% | 38,500 |
2022/12/16 | 1,007 | 1,012 | 1,001 | 1,012 | +1 | +0.1% | 54,900 |
2022/12/15 | 1,000 | 1,014 | 999 | 1,011 | +14 | +1.4% | 35,700 |
2022/12/14 | 1,013 | 1,014 | 993 | 997 | -4 | -0.4% | 55,200 |
301~
350
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