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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,895 | 1,923 | 1,892 | 1,919 | +24 | +1.3% | 42,400 |
| 2025/07/31 | 1,895 | 1,898 | 1,888 | 1,895 | ±0 | ±0% | 32,900 |
| 2025/07/30 | 1,890 | 1,909 | 1,879 | 1,895 | -59 | -3% | 117,500 |
| 2025/07/29 | 1,943 | 1,954 | 1,940 | 1,954 | +6 | +0.3% | 61,200 |
| 2025/07/28 | 1,953 | 1,953 | 1,941 | 1,948 | +4 | +0.2% | 53,200 |
| 2025/07/25 | 1,937 | 1,945 | 1,928 | 1,944 | +10 | +0.5% | 41,100 |
| 2025/07/24 | 1,928 | 1,941 | 1,927 | 1,934 | +8 | +0.4% | 43,500 |
| 2025/07/23 | 1,929 | 1,932 | 1,915 | 1,926 | +6 | +0.3% | 44,400 |
| 2025/07/22 | 1,937 | 1,937 | 1,915 | 1,920 | -7 | -0.4% | 54,600 |
| 2025/07/18 | 1,943 | 1,943 | 1,925 | 1,927 | -11 | -0.6% | 50,000 |
| 2025/07/17 | 1,945 | 1,945 | 1,933 | 1,938 | -6 | -0.3% | 22,300 |
| 2025/07/16 | 1,950 | 1,950 | 1,944 | 1,944 | -2 | -0.1% | 18,800 |
| 2025/07/15 | 1,958 | 1,958 | 1,944 | 1,946 | -11 | -0.6% | 40,900 |
| 2025/07/14 | 1,966 | 1,966 | 1,955 | 1,957 | -10 | -0.5% | 27,900 |
| 2025/07/11 | 1,980 | 1,983 | 1,961 | 1,967 | -5 | -0.3% | 33,400 |
| 2025/07/10 | 1,975 | 1,980 | 1,967 | 1,972 | +1 | +0.1% | 30,600 |
| 2025/07/09 | 1,970 | 1,976 | 1,963 | 1,971 | +6 | +0.3% | 28,500 |
| 2025/07/08 | 1,959 | 1,967 | 1,954 | 1,965 | +9 | +0.5% | 15,800 |
| 2025/07/07 | 1,970 | 1,971 | 1,954 | 1,956 | -12 | -0.6% | 28,900 |
| 2025/07/04 | 1,974 | 1,983 | 1,962 | 1,968 | -6 | -0.3% | 27,500 |
| 2025/07/03 | 1,975 | 1,982 | 1,966 | 1,974 | +14 | +0.7% | 37,400 |
| 2025/07/02 | 1,969 | 1,975 | 1,960 | 1,960 | -10 | -0.5% | 30,000 |
| 2025/07/01 | 1,971 | 1,975 | 1,958 | 1,970 | -1 | -0.1% | 19,900 |
| 2025/06/30 | 1,953 | 1,985 | 1,953 | 1,971 | +28 | +1.4% | 62,100 |
| 2025/06/27 | 1,930 | 1,956 | 1,930 | 1,943 | +13 | +0.7% | 19,100 |
| 2025/06/26 | 1,954 | 1,956 | 1,924 | 1,930 | -12 | -0.6% | 34,000 |
| 2025/06/25 | 1,956 | 1,962 | 1,942 | 1,942 | -10 | -0.5% | 12,800 |
| 2025/06/24 | 1,976 | 1,976 | 1,945 | 1,952 | -4 | -0.2% | 35,500 |
| 2025/06/23 | 1,926 | 1,980 | 1,911 | 1,956 | +27 | +1.4% | 97,400 |
| 2025/06/20 | 1,911 | 1,930 | 1,900 | 1,929 | +18 | +0.9% | 27,800 |
| 2025/06/19 | 1,910 | 1,920 | 1,908 | 1,911 | +4 | +0.2% | 7,900 |
| 2025/06/18 | 1,890 | 1,914 | 1,890 | 1,907 | +17 | +0.9% | 19,800 |
| 2025/06/17 | 1,882 | 1,896 | 1,877 | 1,890 | +5 | +0.3% | 13,700 |
| 2025/06/16 | 1,878 | 1,887 | 1,877 | 1,885 | +8 | +0.4% | 15,900 |
| 2025/06/13 | 1,910 | 1,910 | 1,873 | 1,877 | -21 | -1.1% | 30,300 |
| 2025/06/12 | 1,905 | 1,906 | 1,895 | 1,898 | +2 | +0.1% | 10,000 |
| 2025/06/11 | 1,894 | 1,909 | 1,894 | 1,896 | +10 | +0.5% | 23,900 |
| 2025/06/10 | 1,920 | 1,922 | 1,884 | 1,886 | -26 | -1.4% | 43,500 |
| 2025/06/09 | 1,939 | 1,942 | 1,853 | 1,912 | -27 | -1.4% | 97,600 |
| 2025/06/06 | 1,935 | 1,939 | 1,931 | 1,939 | +8 | +0.4% | 13,000 |
| 2025/06/05 | 1,943 | 1,945 | 1,927 | 1,931 | -4 | -0.2% | 15,500 |
| 2025/06/04 | 1,945 | 1,948 | 1,935 | 1,935 | +1 | +0.1% | 21,100 |
| 2025/06/03 | 1,930 | 1,939 | 1,925 | 1,934 | +3 | +0.2% | 13,400 |
| 2025/06/02 | 1,927 | 1,932 | 1,923 | 1,931 | +4 | +0.2% | 18,900 |
| 2025/05/30 | 1,923 | 1,927 | 1,920 | 1,927 | ±0 | ±0% | 5,700 |
| 2025/05/29 | 1,923 | 1,930 | 1,914 | 1,927 | +2 | +0.1% | 11,900 |
| 2025/05/28 | 1,927 | 1,934 | 1,919 | 1,925 | +1 | +0.1% | 29,000 |
| 2025/05/27 | 1,906 | 1,926 | 1,906 | 1,924 | +18 | +0.9% | 19,700 |
| 2025/05/26 | 1,889 | 1,911 | 1,822 | 1,906 | +17 | +0.9% | 31,000 |
| 2025/05/23 | 1,907 | 1,907 | 1,889 | 1,889 | -10 | -0.5% | 28,700 |
1～
50
件表示中 / 4346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 | 191,900円 | +3.3% | +0.9% | 4.38% | 16.01倍 | 4.33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。人材紹介サービスにも進出 |
| ナレルＧ | 235,300円 | +18.7% | +5.3% | 4.89% | 8.83倍 | 1.47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 |
| アサンテ | 165,400円 | +6.3% | +12.8% | 3.75% | 19.69倍 | 1.66倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
| スプリックス | 111,800円 | +6.7% | +41.1% | 3.40% | 23.20倍 | 1.99倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| 東京個別 | 36,300円 | +8.4% | +2.2% | 3.31% | 19.76倍 | 2.26倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
市場注目の銘柄
チャート関連のコラム
