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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,094 | 2,095 | 2,051 | 2,071 | -13 | -0.6% | 61,800 |
| 2024/07/04 | 2,105 | 2,105 | 2,071 | 2,084 | -1 | ±0% | 67,300 |
| 2024/07/03 | 2,095 | 2,112 | 2,080 | 2,085 | +7 | +0.3% | 92,300 |
| 2024/07/02 | 2,055 | 2,080 | 2,031 | 2,078 | +41 | +2% | 84,100 |
| 2024/07/01 | 2,032 | 2,054 | 2,011 | 2,037 | +43 | +2.2% | 128,500 |
| 2024/06/28 | 2,005 | 2,009 | 1,982 | 1,994 | +3 | +0.2% | 52,900 |
| 2024/06/27 | 1,977 | 1,998 | 1,967 | 1,991 | +33 | +1.7% | 58,400 |
| 2024/06/26 | 1,959 | 1,966 | 1,952 | 1,958 | +9 | +0.5% | 34,800 |
| 2024/06/25 | 1,947 | 1,958 | 1,943 | 1,949 | +6 | +0.3% | 50,300 |
| 2024/06/24 | 1,943 | 1,952 | 1,925 | 1,943 | +21 | +1.1% | 40,700 |
| 2024/06/21 | 1,892 | 1,927 | 1,892 | 1,922 | +43 | +2.3% | 43,900 |
| 2024/06/20 | 1,874 | 1,892 | 1,870 | 1,879 | -3 | -0.2% | 43,700 |
| 2024/06/19 | 1,911 | 1,913 | 1,882 | 1,882 | -31 | -1.6% | 72,100 |
| 2024/06/18 | 1,915 | 1,934 | 1,912 | 1,913 | +6 | +0.3% | 21,800 |
| 2024/06/17 | 1,947 | 1,947 | 1,900 | 1,907 | -32 | -1.7% | 59,000 |
| 2024/06/14 | 1,905 | 1,948 | 1,905 | 1,939 | +24 | +1.3% | 47,800 |
| 2024/06/13 | 1,936 | 1,946 | 1,905 | 1,915 | -21 | -1.1% | 61,800 |
| 2024/06/12 | 1,950 | 1,965 | 1,935 | 1,936 | -14 | -0.7% | 95,800 |
| 2024/06/11 | 1,982 | 1,992 | 1,940 | 1,950 | -155 | -7.4% | 297,600 |
| 2024/06/10 | 2,099 | 2,108 | 2,058 | 2,105 | +39 | +1.9% | 122,400 |
| 2024/06/07 | 2,035 | 2,066 | 2,034 | 2,066 | +31 | +1.5% | 14,700 |
| 2024/06/06 | 2,092 | 2,092 | 2,026 | 2,035 | -20 | -1% | 20,100 |
| 2024/06/05 | 2,083 | 2,095 | 2,055 | 2,055 | -33 | -1.6% | 22,300 |
| 2024/06/04 | 2,084 | 2,096 | 2,081 | 2,088 | +13 | +0.6% | 16,500 |
| 2024/06/03 | 2,085 | 2,088 | 2,070 | 2,075 | +13 | +0.6% | 14,500 |
| 2024/05/31 | 2,039 | 2,063 | 2,024 | 2,062 | +42 | +2.1% | 15,100 |
| 2024/05/30 | 2,030 | 2,045 | 2,000 | 2,020 | -16 | -0.8% | 40,500 |
| 2024/05/29 | 2,069 | 2,070 | 2,035 | 2,036 | -40 | -1.9% | 22,900 |
| 2024/05/28 | 2,083 | 2,107 | 2,063 | 2,076 | -18 | -0.9% | 23,500 |
| 2024/05/27 | 2,121 | 2,128 | 2,074 | 2,094 | -32 | -1.5% | 34,000 |
| 2024/05/24 | 2,121 | 2,144 | 2,121 | 2,126 | -30 | -1.4% | 31,400 |
| 2024/05/23 | 2,180 | 2,185 | 2,144 | 2,156 | -9 | -0.4% | 19,700 |
| 2024/05/22 | 2,191 | 2,191 | 2,160 | 2,165 | +12 | +0.6% | 14,700 |
| 2024/05/21 | 2,157 | 2,187 | 2,153 | 2,153 | +3 | +0.1% | 21,900 |
| 2024/05/20 | 2,131 | 2,174 | 2,131 | 2,150 | +5 | +0.2% | 15,700 |
| 2024/05/17 | 2,139 | 2,159 | 2,121 | 2,145 | -1 | ±0% | 14,000 |
| 2024/05/16 | 2,157 | 2,157 | 2,125 | 2,146 | -8 | -0.4% | 17,700 |
| 2024/05/15 | 2,202 | 2,202 | 2,138 | 2,154 | -50 | -2.3% | 26,300 |
| 2024/05/14 | 2,192 | 2,245 | 2,188 | 2,204 | +23 | +1.1% | 21,500 |
| 2024/05/13 | 2,199 | 2,207 | 2,155 | 2,181 | -33 | -1.5% | 19,900 |
| 2024/05/10 | 2,247 | 2,247 | 2,201 | 2,214 | -23 | -1% | 16,500 |
| 2024/05/09 | 2,240 | 2,252 | 2,220 | 2,237 | +9 | +0.4% | 18,600 |
| 2024/05/08 | 2,230 | 2,252 | 2,212 | 2,228 | +13 | +0.6% | 27,800 |
| 2024/05/07 | 2,193 | 2,225 | 2,180 | 2,215 | +40 | +1.8% | 21,900 |
| 2024/05/02 | 2,215 | 2,215 | 2,175 | 2,175 | -11 | -0.5% | 13,600 |
| 2024/05/01 | 2,189 | 2,205 | 2,176 | 2,186 | +2 | +0.1% | 23,400 |
| 2024/04/30 | 2,200 | 2,200 | 2,159 | 2,184 | +28 | +1.3% | 28,600 |
| 2024/04/26 | 2,129 | 2,158 | 2,104 | 2,156 | +23 | +1.1% | 112,900 |
| 2024/04/25 | 2,136 | 2,153 | 2,116 | 2,133 | -8 | -0.4% | 18,700 |
| 2024/04/24 | 2,133 | 2,153 | 2,118 | 2,141 | +26 | +1.2% | 25,000 |
201～
250
件表示中 / 4284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 | 186,900円 | +3.3% | +0.9% | 4.49% | 15.59倍 | 4.22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 | 72,000円 | +8.5% | +35.0% | 3.61% | 21.39倍 | 1.51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 |
| サンウェルズ | 56,400円 | +33.0% | -80.1% | 1.60% | - | 1.87倍 |
|
パーキンソン病専門老人ホーム「ＰＤハウス」を運営。診療報酬過剰請求判明で体制刷新急務 |
| セラク | 141,900円 | +10.3% | +10.1% | 0.93% | 11.04倍 | 2.26倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| ナレルＧ | 221,900円 | +18.7% | +5.3% | 5.18% | 8.33倍 | 1.44倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
市場注目の銘柄
チャート関連のコラム
