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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 1,876 | 1,900 | 1,871 | 1,899 | +20 | +1.1% | 19,600 |
| 2025/05/21 | 1,895 | 1,895 | 1,878 | 1,879 | -16 | -0.8% | 14,000 |
| 2025/05/20 | 1,912 | 1,915 | 1,894 | 1,895 | -17 | -0.9% | 13,500 |
| 2025/05/19 | 1,896 | 1,922 | 1,890 | 1,912 | +9 | +0.5% | 17,100 |
| 2025/05/16 | 1,895 | 1,916 | 1,882 | 1,903 | +5 | +0.3% | 13,700 |
| 2025/05/15 | 1,906 | 1,910 | 1,884 | 1,898 | -17 | -0.9% | 15,500 |
| 2025/05/14 | 1,900 | 1,915 | 1,877 | 1,915 | -1 | -0.1% | 17,400 |
| 2025/05/13 | 1,931 | 1,936 | 1,915 | 1,916 | -6 | -0.3% | 16,300 |
| 2025/05/12 | 1,905 | 1,926 | 1,899 | 1,922 | +25 | +1.3% | 34,400 |
| 2025/05/09 | 1,893 | 1,901 | 1,880 | 1,897 | +8 | +0.4% | 23,200 |
| 2025/05/08 | 1,868 | 1,889 | 1,868 | 1,889 | +21 | +1.1% | 18,900 |
| 2025/05/07 | 1,862 | 1,868 | 1,845 | 1,868 | -1 | -0.1% | 18,700 |
| 2025/05/02 | 1,880 | 1,888 | 1,865 | 1,869 | -10 | -0.5% | 11,100 |
| 2025/05/01 | 1,878 | 1,908 | 1,854 | 1,879 | +3 | +0.2% | 45,900 |
| 2025/04/30 | 1,883 | 1,885 | 1,867 | 1,876 | +4 | +0.2% | 14,100 |
| 2025/04/28 | 1,881 | 1,891 | 1,872 | 1,872 | +11 | +0.6% | 22,800 |
| 2025/04/25 | 1,852 | 1,885 | 1,851 | 1,861 | +12 | +0.6% | 27,000 |
| 2025/04/24 | 1,835 | 1,849 | 1,830 | 1,849 | +22 | +1.2% | 16,400 |
| 2025/04/23 | 1,839 | 1,856 | 1,812 | 1,827 | +8 | +0.4% | 19,900 |
| 2025/04/22 | 1,801 | 1,824 | 1,796 | 1,819 | +17 | +0.9% | 11,700 |
| 2025/04/21 | 1,800 | 1,820 | 1,800 | 1,802 | -24 | -1.3% | 13,500 |
| 2025/04/18 | 1,798 | 1,826 | 1,792 | 1,826 | +28 | +1.6% | 14,300 |
| 2025/04/17 | 1,800 | 1,820 | 1,787 | 1,798 | -2 | -0.1% | 10,400 |
| 2025/04/16 | 1,812 | 1,825 | 1,795 | 1,800 | -11 | -0.6% | 26,200 |
| 2025/04/15 | 1,788 | 1,818 | 1,782 | 1,811 | +29 | +1.6% | 23,900 |
| 2025/04/14 | 1,779 | 1,793 | 1,758 | 1,782 | +35 | +2% | 21,400 |
| 2025/04/11 | 1,717 | 1,751 | 1,693 | 1,747 | +15 | +0.9% | 18,200 |
| 2025/04/10 | 1,818 | 1,818 | 1,728 | 1,732 | +52 | +3.1% | 37,300 |
| 2025/04/09 | 1,680 | 1,688 | 1,645 | 1,680 | -32 | -1.9% | 40,000 |
| 2025/04/08 | 1,653 | 1,740 | 1,653 | 1,712 | +143 | +9.1% | 45,100 |
| 2025/04/07 | 1,530 | 1,620 | 1,524 | 1,569 | -146 | -8.5% | 102,100 |
| 2025/04/04 | 1,753 | 1,762 | 1,668 | 1,715 | -100 | -5.5% | 95,600 |
| 2025/04/03 | 1,783 | 1,815 | 1,775 | 1,815 | -36 | -1.9% | 36,100 |
| 2025/04/02 | 1,863 | 1,863 | 1,838 | 1,851 | -16 | -0.9% | 23,300 |
1～
50
件表示中 / 4312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 | 188,200円 | +3.3% | +0.9% | 4.46% | 15.69倍 | 4.25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 |
| 明光ネット | 72,500円 | +8.5% | +35.0% | 3.59% | 21.54倍 | 1.52倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
| スプリックス | 109,200円 | +6.7% | +41.1% | 3.48% | 22.66倍 | 1.95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 |
| エアトリ | 87,800円 | +5.4% | -52.9% | 1.14% | 39.32倍 | 1.39倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| セントケアＨＤ | 79,300円 | +4.1% | -17.8% | 3.91% | 14.63倍 | 1.16倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
市場注目の銘柄
チャート関連のコラム
