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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,740 | 1,740 | 1,704 | 1,708 | -32 | -1.8% | 41,400 |
| 2024/10/24 | 1,730 | 1,746 | 1,708 | 1,740 | +9 | +0.5% | 26,400 |
| 2024/10/23 | 1,763 | 1,763 | 1,727 | 1,731 | -34 | -1.9% | 38,000 |
| 2024/10/22 | 1,806 | 1,806 | 1,762 | 1,765 | -51 | -2.8% | 42,400 |
| 2024/10/21 | 1,789 | 1,819 | 1,782 | 1,816 | +24 | +1.3% | 18,200 |
| 2024/10/18 | 1,800 | 1,802 | 1,790 | 1,792 | -8 | -0.4% | 20,600 |
| 2024/10/17 | 1,800 | 1,806 | 1,792 | 1,800 | -7 | -0.4% | 15,500 |
| 2024/10/16 | 1,778 | 1,827 | 1,777 | 1,807 | +9 | +0.5% | 25,600 |
| 2024/10/15 | 1,786 | 1,798 | 1,770 | 1,798 | +22 | +1.2% | 21,800 |
| 2024/10/11 | 1,774 | 1,792 | 1,773 | 1,776 | +7 | +0.4% | 16,300 |
| 2024/10/10 | 1,800 | 1,800 | 1,765 | 1,769 | -32 | -1.8% | 54,100 |
| 2024/10/09 | 1,805 | 1,813 | 1,792 | 1,801 | +4 | +0.2% | 22,700 |
| 2024/10/08 | 1,816 | 1,816 | 1,793 | 1,797 | -19 | -1% | 25,700 |
| 2024/10/07 | 1,817 | 1,823 | 1,807 | 1,816 | +14 | +0.8% | 17,400 |
| 2024/10/04 | 1,802 | 1,821 | 1,801 | 1,802 | +7 | +0.4% | 29,900 |
| 2024/10/03 | 1,820 | 1,821 | 1,794 | 1,795 | ±0 | ±0% | 20,200 |
| 2024/10/02 | 1,828 | 1,828 | 1,792 | 1,795 | -33 | -1.8% | 29,800 |
| 2024/10/01 | 1,837 | 1,845 | 1,817 | 1,828 | +13 | +0.7% | 15,700 |
| 2024/09/30 | 1,810 | 1,839 | 1,806 | 1,815 | -52 | -2.8% | 29,700 |
| 2024/09/27 | 1,860 | 1,879 | 1,846 | 1,867 | +18 | +1% | 42,700 |
| 2024/09/26 | 1,854 | 1,854 | 1,825 | 1,849 | -5 | -0.3% | 27,200 |
| 2024/09/25 | 1,868 | 1,870 | 1,845 | 1,854 | -6 | -0.3% | 14,700 |
| 2024/09/24 | 1,877 | 1,877 | 1,852 | 1,860 | -15 | -0.8% | 27,400 |
| 2024/09/20 | 1,883 | 1,889 | 1,866 | 1,875 | +9 | +0.5% | 21,700 |
| 2024/09/19 | 1,841 | 1,878 | 1,840 | 1,866 | +26 | +1.4% | 29,800 |
| 2024/09/18 | 1,817 | 1,850 | 1,800 | 1,840 | +46 | +2.6% | 27,100 |
| 2024/09/17 | 1,828 | 1,830 | 1,780 | 1,794 | -14 | -0.8% | 22,400 |
| 2024/09/13 | 1,811 | 1,826 | 1,805 | 1,808 | -22 | -1.2% | 22,700 |
| 2024/09/12 | 1,827 | 1,848 | 1,802 | 1,830 | +21 | +1.2% | 33,400 |
| 2024/09/11 | 1,866 | 1,880 | 1,800 | 1,809 | -48 | -2.6% | 77,700 |
| 2024/09/10 | 1,893 | 1,915 | 1,852 | 1,857 | +105 | +6% | 165,000 |
| 2024/09/09 | 1,719 | 1,764 | 1,700 | 1,752 | -7 | -0.4% | 54,100 |
| 2024/09/06 | 1,785 | 1,798 | 1,751 | 1,759 | -33 | -1.8% | 36,000 |
| 2024/09/05 | 1,780 | 1,819 | 1,763 | 1,792 | +6 | +0.3% | 25,700 |
| 2024/09/04 | 1,813 | 1,834 | 1,786 | 1,786 | -58 | -3.1% | 52,300 |
| 2024/09/03 | 1,835 | 1,854 | 1,835 | 1,844 | +9 | +0.5% | 12,800 |
| 2024/09/02 | 1,881 | 1,884 | 1,831 | 1,835 | -37 | -2% | 23,100 |
| 2024/08/30 | 1,860 | 1,874 | 1,860 | 1,872 | +22 | +1.2% | 31,800 |
| 2024/08/29 | 1,817 | 1,858 | 1,816 | 1,850 | +14 | +0.8% | 36,700 |
| 2024/08/28 | 1,840 | 1,840 | 1,815 | 1,836 | -2 | -0.1% | 23,400 |
| 2024/08/27 | 1,844 | 1,844 | 1,825 | 1,838 | -1 | -0.1% | 21,600 |
| 2024/08/26 | 1,835 | 1,848 | 1,819 | 1,839 | +2 | +0.1% | 17,900 |
| 2024/08/23 | 1,870 | 1,870 | 1,836 | 1,837 | -20 | -1.1% | 30,700 |
| 2024/08/22 | 1,814 | 1,857 | 1,812 | 1,857 | +43 | +2.4% | 34,500 |
| 2024/08/21 | 1,801 | 1,831 | 1,801 | 1,814 | -5 | -0.3% | 29,200 |
| 2024/08/20 | 1,792 | 1,824 | 1,789 | 1,819 | +44 | +2.5% | 41,000 |
| 2024/08/19 | 1,803 | 1,830 | 1,775 | 1,775 | -29 | -1.6% | 47,700 |
| 2024/08/16 | 1,811 | 1,811 | 1,783 | 1,804 | +32 | +1.8% | 31,100 |
| 2024/08/15 | 1,761 | 1,786 | 1,761 | 1,772 | -4 | -0.2% | 17,600 |
| 2024/08/14 | 1,749 | 1,786 | 1,745 | 1,776 | +31 | +1.8% | 24,200 |
151～
200
件表示中 / 4309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 |
| ＤＮＨＤ | 236,800円 | +6.9% | +25.8% | 2.96% | 11.10倍 | 1.43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 |
| アサンテ | 163,900円 | +6.3% | +12.8% | 3.78% | 19.52倍 | 1.65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 | 109,600円 | +6.7% | +41.1% | 3.47% | 22.73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 |
| オープンＧ | 31,800円 | +17.7% | +267.5% | 1.42% | 36.30倍 | 1.56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 |
市場注目の銘柄
チャート関連のコラム
