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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 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 |
| 2025/04/01 | 1,876 | 1,885 | 1,861 | 1,867 | +8 | +0.4% | 20,600 |
| 2025/03/31 | 1,868 | 1,868 | 1,836 | 1,859 | -44 | -2.3% | 30,700 |
| 2025/03/28 | 1,905 | 1,913 | 1,894 | 1,903 | ±0 | ±0% | 30,200 |
| 2025/03/27 | 1,892 | 1,910 | 1,891 | 1,903 | -2 | -0.1% | 29,100 |
| 2025/03/26 | 1,900 | 1,908 | 1,879 | 1,905 | +4 | +0.2% | 35,100 |
| 2025/03/25 | 1,904 | 1,904 | 1,890 | 1,901 | +4 | +0.2% | 17,400 |
| 2025/03/24 | 1,897 | 1,899 | 1,878 | 1,897 | -4 | -0.2% | 26,000 |
| 2025/03/21 | 1,891 | 1,907 | 1,880 | 1,901 | +10 | +0.5% | 35,200 |
| 2025/03/19 | 1,875 | 1,907 | 1,871 | 1,891 | +29 | +1.6% | 57,200 |
| 2025/03/18 | 1,845 | 1,879 | 1,838 | 1,862 | +7 | +0.4% | 74,600 |
| 2025/03/17 | 1,792 | 1,896 | 1,781 | 1,855 | +112 | +6.4% | 262,700 |
| 2025/03/14 | 1,771 | 1,840 | 1,740 | 1,743 | -43 | -2.4% | 375,500 |
| 2025/03/13 | 1,792 | 1,798 | 1,773 | 1,786 | ±0 | ±0% | 35,100 |
| 2025/03/12 | 1,767 | 1,787 | 1,764 | 1,786 | +8 | +0.4% | 23,700 |
| 2025/03/11 | 1,770 | 1,778 | 1,740 | 1,778 | -2 | -0.1% | 43,000 |
| 2025/03/10 | 1,792 | 1,796 | 1,770 | 1,780 | +1 | +0.1% | 32,600 |
| 2025/03/07 | 1,780 | 1,783 | 1,756 | 1,779 | -4 | -0.2% | 44,400 |
| 2025/03/06 | 1,765 | 1,783 | 1,759 | 1,783 | +20 | +1.1% | 21,000 |
| 2025/03/05 | 1,747 | 1,763 | 1,740 | 1,763 | +8 | +0.5% | 24,300 |
| 2025/03/04 | 1,755 | 1,755 | 1,726 | 1,755 | -5 | -0.3% | 22,700 |
| 2025/03/03 | 1,760 | 1,761 | 1,745 | 1,760 | +22 | +1.3% | 22,000 |
| 2025/02/28 | 1,755 | 1,756 | 1,723 | 1,738 | -23 | -1.3% | 32,200 |
| 2025/02/27 | 1,743 | 1,766 | 1,743 | 1,761 | +21 | +1.2% | 22,600 |
| 2025/02/26 | 1,751 | 1,757 | 1,735 | 1,740 | -12 | -0.7% | 41,600 |
| 2025/02/25 | 1,750 | 1,771 | 1,750 | 1,752 | -8 | -0.5% | 45,200 |
| 2025/02/21 | 1,775 | 1,775 | 1,757 | 1,760 | -15 | -0.8% | 36,600 |
| 2025/02/20 | 1,798 | 1,802 | 1,766 | 1,775 | -23 | -1.3% | 49,700 |
| 2025/02/19 | 1,797 | 1,811 | 1,792 | 1,798 | +1 | +0.1% | 29,600 |
| 2025/02/18 | 1,820 | 1,820 | 1,795 | 1,797 | -30 | -1.6% | 62,100 |
| 2025/02/17 | 1,856 | 1,860 | 1,827 | 1,827 | -23 | -1.2% | 41,400 |
| 2025/02/14 | 1,868 | 1,868 | 1,850 | 1,850 | -6 | -0.3% | 23,100 |
| 2025/02/13 | 1,828 | 1,856 | 1,828 | 1,856 | +37 | +2% | 43,100 |
| 2025/02/12 | 1,824 | 1,829 | 1,814 | 1,819 | ±0 | ±0% | 32,700 |
| 2025/02/10 | 1,802 | 1,833 | 1,802 | 1,819 | +11 | +0.6% | 50,000 |
| 2025/02/07 | 1,829 | 1,841 | 1,808 | 1,808 | -21 | -1.1% | 39,200 |
| 2025/02/06 | 1,822 | 1,845 | 1,822 | 1,829 | -4 | -0.2% | 30,600 |
101～
150
件表示中 / 4376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 | 201,200円 | +3.3% | +0.9% | 4.17% | 16.78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 |
| ビーウィズ | 152,700円 | -1.7% | +12.5% | 5.04% | 30.82倍 | 2.41倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| イオレ | 685,000円 | +195.7% | - | 0.00% | 199.42倍 | 70.39倍 |
|
求人広告プラットフォーム「ＨＲアド」などを運営。団体活動向け「らくらく連絡網」も展開 |
| アサンテ | 170,600円 | +6.3% | +12.8% | 3.63% | 20.33倍 | 1.71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 |
| 明光ネット | 74,600円 | +8.5% | +35.0% | 3.49% | 14.27倍 | 1.56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 |
市場注目の銘柄
チャート関連のコラム
