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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 2,004 | 2,007 | 1,968 | 1,973 | -45 | -2.2% | 81,500 |
| 2025/01/10 | 2,005 | 2,018 | 1,986 | 2,018 | -1 | ±0% | 66,300 |
| 2025/01/09 | 2,040 | 2,040 | 2,014 | 2,019 | -21 | -1% | 52,400 |
| 2025/01/08 | 2,037 | 2,066 | 2,020 | 2,040 | -42 | -2% | 77,900 |
| 2025/01/07 | 2,134 | 2,134 | 2,078 | 2,082 | -2 | -0.1% | 84,300 |
| 2025/01/06 | 2,108 | 2,132 | 2,080 | 2,084 | -18 | -0.9% | 98,900 |
| 2024/12/30 | 2,098 | 2,118 | 2,089 | 2,102 | +19 | +0.9% | 56,400 |
| 2024/12/27 | 2,051 | 2,094 | 2,047 | 2,083 | +36 | +1.8% | 62,200 |
| 2024/12/26 | 2,036 | 2,061 | 2,036 | 2,047 | -3 | -0.1% | 36,800 |
| 2024/12/25 | 2,064 | 2,069 | 2,022 | 2,050 | -5 | -0.2% | 29,200 |
| 2024/12/24 | 2,057 | 2,058 | 2,031 | 2,055 | +10 | +0.5% | 31,600 |
| 2024/12/23 | 2,050 | 2,067 | 2,028 | 2,045 | +26 | +1.3% | 51,800 |
| 2024/12/20 | 1,995 | 2,026 | 1,975 | 2,019 | +64 | +3.3% | 128,500 |
| 2024/12/19 | 1,928 | 1,955 | 1,922 | 1,955 | -2 | -0.1% | 38,900 |
| 2024/12/18 | 1,930 | 1,973 | 1,924 | 1,957 | +14 | +0.7% | 40,000 |
| 2024/12/17 | 2,000 | 2,000 | 1,943 | 1,943 | -63 | -3.1% | 84,900 |
| 2024/12/16 | 1,997 | 2,007 | 1,984 | 2,006 | +10 | +0.5% | 46,800 |
| 2024/12/13 | 1,954 | 1,996 | 1,945 | 1,996 | +58 | +3% | 96,400 |
| 2024/12/12 | 1,926 | 1,950 | 1,925 | 1,938 | +15 | +0.8% | 34,100 |
| 2024/12/11 | 1,942 | 1,951 | 1,906 | 1,923 | -29 | -1.5% | 48,700 |
| 2024/12/10 | 1,964 | 1,970 | 1,910 | 1,952 | -12 | -0.6% | 202,500 |
| 2024/12/09 | 1,951 | 1,965 | 1,925 | 1,964 | +53 | +2.8% | 179,300 |
| 2024/12/06 | 1,905 | 1,911 | 1,885 | 1,911 | +16 | +0.8% | 28,800 |
| 2024/12/05 | 1,893 | 1,899 | 1,885 | 1,895 | +7 | +0.4% | 16,700 |
| 2024/12/04 | 1,894 | 1,898 | 1,877 | 1,888 | +6 | +0.3% | 19,800 |
| 2024/12/03 | 1,888 | 1,889 | 1,872 | 1,882 | +15 | +0.8% | 21,000 |
| 2024/12/02 | 1,876 | 1,882 | 1,867 | 1,867 | +7 | +0.4% | 18,100 |
| 2024/11/29 | 1,863 | 1,890 | 1,852 | 1,860 | -1 | -0.1% | 16,800 |
| 2024/11/28 | 1,865 | 1,875 | 1,860 | 1,861 | -13 | -0.7% | 22,700 |
| 2024/11/27 | 1,909 | 1,912 | 1,868 | 1,874 | -38 | -2% | 25,500 |
| 2024/11/26 | 1,905 | 1,912 | 1,880 | 1,912 | +6 | +0.3% | 23,800 |
| 2024/11/25 | 1,931 | 1,940 | 1,906 | 1,906 | -12 | -0.6% | 33,500 |
| 2024/11/22 | 1,898 | 1,918 | 1,895 | 1,918 | +27 | +1.4% | 34,100 |
| 2024/11/21 | 1,880 | 1,891 | 1,872 | 1,891 | +12 | +0.6% | 13,200 |
| 2024/11/20 | 1,877 | 1,893 | 1,872 | 1,879 | +21 | +1.1% | 24,300 |
| 2024/11/19 | 1,871 | 1,879 | 1,857 | 1,858 | -12 | -0.6% | 21,900 |
| 2024/11/18 | 1,886 | 1,890 | 1,852 | 1,870 | -14 | -0.7% | 37,600 |
| 2024/11/15 | 1,880 | 1,888 | 1,859 | 1,884 | +10 | +0.5% | 51,300 |
| 2024/11/14 | 1,889 | 1,899 | 1,871 | 1,874 | +10 | +0.5% | 32,600 |
| 2024/11/13 | 1,833 | 1,870 | 1,832 | 1,864 | +46 | +2.5% | 48,800 |
| 2024/11/12 | 1,805 | 1,831 | 1,805 | 1,818 | +18 | +1% | 29,000 |
| 2024/11/11 | 1,787 | 1,801 | 1,784 | 1,800 | +21 | +1.2% | 13,700 |
| 2024/11/08 | 1,800 | 1,812 | 1,779 | 1,779 | -10 | -0.6% | 21,900 |
| 2024/11/07 | 1,762 | 1,792 | 1,757 | 1,789 | +36 | +2.1% | 22,400 |
| 2024/11/06 | 1,749 | 1,778 | 1,749 | 1,753 | +13 | +0.7% | 20,100 |
| 2024/11/05 | 1,754 | 1,760 | 1,738 | 1,740 | -5 | -0.3% | 10,700 |
| 2024/11/01 | 1,760 | 1,763 | 1,744 | 1,745 | -30 | -1.7% | 13,600 |
| 2024/10/31 | 1,755 | 1,775 | 1,742 | 1,775 | +25 | +1.4% | 19,200 |
| 2024/10/30 | 1,743 | 1,752 | 1,734 | 1,750 | +2 | +0.1% | 72,000 |
| 2024/10/29 | 1,739 | 1,758 | 1,727 | 1,748 | +21 | +1.2% | 17,000 |
101～
150
件表示中 / 4310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 | 189,600円 | +3.3% | +0.9% | 4.43% | 15.81倍 | 4.28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 |
| エアトリ | 90,600円 | +5.4% | -52.9% | 1.10% | 40.57倍 | 1.43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 |
| アサンテ | 163,600円 | +6.3% | +12.8% | 3.79% | 19.48倍 | 1.64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 |
| オープンＧ | 31,800円 | +17.7% | +267.5% | 1.42% | 36.30倍 | 1.57倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| ＤＮＨＤ | 239,800円 | +6.9% | +25.8% | 2.92% | 11.25倍 | 1.45倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
市場注目の銘柄
チャート関連のコラム
