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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,800 | 1,833 | 1,800 | 1,833 | +31 | +1.7% | 55,500 |
| 2025/02/04 | 1,817 | 1,833 | 1,799 | 1,802 | -11 | -0.6% | 56,300 |
| 2025/02/03 | 1,825 | 1,836 | 1,808 | 1,813 | -37 | -2% | 103,700 |
| 2025/01/31 | 1,878 | 1,878 | 1,849 | 1,850 | -28 | -1.5% | 78,100 |
| 2025/01/30 | 1,852 | 1,883 | 1,850 | 1,878 | -54 | -2.8% | 267,400 |
| 2025/01/29 | 1,959 | 1,960 | 1,931 | 1,932 | -7 | -0.4% | 207,800 |
| 2025/01/28 | 1,940 | 1,940 | 1,926 | 1,939 | +4 | +0.2% | 98,100 |
| 2025/01/27 | 1,949 | 1,954 | 1,921 | 1,935 | +14 | +0.7% | 105,200 |
| 2025/01/24 | 1,910 | 1,929 | 1,907 | 1,921 | +18 | +0.9% | 58,100 |
| 2025/01/23 | 1,920 | 1,920 | 1,896 | 1,903 | -17 | -0.9% | 68,800 |
| 2025/01/22 | 1,940 | 1,940 | 1,906 | 1,920 | -10 | -0.5% | 76,000 |
| 2025/01/21 | 1,931 | 1,931 | 1,898 | 1,930 | +8 | +0.4% | 62,100 |
| 2025/01/20 | 1,926 | 1,934 | 1,897 | 1,922 | +26 | +1.4% | 67,800 |
| 2025/01/17 | 1,908 | 1,908 | 1,886 | 1,896 | -20 | -1% | 68,200 |
| 2025/01/16 | 1,967 | 1,967 | 1,910 | 1,916 | -32 | -1.6% | 84,700 |
| 2025/01/15 | 1,969 | 1,974 | 1,933 | 1,948 | -25 | -1.3% | 72,500 |
| 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 |
151～
200
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
