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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 93.3 | 95.3 | 93.3 | 95 | +1 | +1.1% | 2,400 |
| 2011/08/19 | 94 | 94 | 94 | 94 | -1.3 | -1.4% | 400 |
| 2011/08/18 | 95.3 | 95.3 | 95.3 | 95.3 | - | - | 800 |
| 2011/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/16 | 98 | 98 | 97.5 | 97.5 | -1.8 | -1.8% | 2,400 |
| 2011/08/15 | 99.3 | 99.3 | 99.3 | 99.3 | +1.3 | +1.3% | 800 |
| 2011/08/12 | 98 | 98 | 98 | 98 | +6.7 | +7.3% | 2,400 |
| 2011/08/11 | 97.3 | 97.3 | 89.5 | 91.3 | -6.7 | -6.8% | 2,400 |
| 2011/08/10 | 98 | 98 | 98 | 98 | +10 | +11.4% | 3,200 |
| 2011/08/09 | 86.8 | 88 | 86 | 88 | -1 | -1.1% | 5,200 |
| 2011/08/08 | 91.5 | 91.5 | 89 | 89 | -3 | -3.3% | 12,400 |
| 2011/08/05 | 92.5 | 92.5 | 86.5 | 92 | -3 | -3.2% | 12,800 |
| 2011/08/04 | 95.8 | 97 | 95 | 95 | -4.8 | -4.8% | 9,600 |
| 2011/08/03 | 95 | 99.8 | 92.5 | 99.8 | +2.3 | +2.4% | 5,200 |
| 2011/08/02 | 97.5 | 97.5 | 97.5 | 97.5 | ±0 | ±0% | 2,400 |
| 2011/08/01 | 97.8 | 97.8 | 97.5 | 97.5 | -2.3 | -2.3% | 5,200 |
| 2011/07/29 | 101.8 | 101.8 | 99.8 | 99.8 | -1 | -1% | 2,800 |
| 2011/07/28 | 99.8 | 100.8 | 99.8 | 100.8 | ±0 | ±0% | 2,400 |
| 2011/07/27 | 103.8 | 103.8 | 100 | 100.8 | -5 | -4.7% | 7,200 |
| 2011/07/26 | 107.5 | 107.5 | 103 | 105.8 | -0.5 | -0.5% | 3,200 |
| 2011/07/25 | 107.3 | 107.3 | 106.3 | 106.3 | +0.5 | +0.5% | 10,000 |
| 2011/07/22 | 105.8 | 106.8 | 105.3 | 105.8 | +0.3 | +0.3% | 12,400 |
| 2011/07/21 | 105 | 106.3 | 105 | 105.5 | +0.5 | +0.5% | 7,600 |
| 2011/07/20 | 104.3 | 105 | 104.3 | 105 | +0.7 | +0.7% | 4,000 |
| 2011/07/19 | 104.8 | 104.8 | 104.3 | 104.3 | -0.5 | -0.5% | 1,200 |
| 2011/07/15 | 103 | 104.8 | 103 | 104.8 | +1.8 | +1.7% | 4,400 |
| 2011/07/14 | 103.8 | 105.3 | 103 | 103 | -2.3 | -2.2% | 6,000 |
| 2011/07/13 | 101.5 | 105.3 | 101.5 | 105.3 | -0.5 | -0.5% | 14,800 |
| 2011/07/12 | 105.8 | 105.8 | 105.5 | 105.8 | ±0 | ±0% | 3,600 |
| 2011/07/11 | 104.8 | 106 | 104.8 | 105.8 | +1 | +1% | 2,400 |
| 2011/07/08 | 108.3 | 108.3 | 104.8 | 104.8 | +2.5 | +2.4% | 28,800 |
| 2011/07/07 | 101.3 | 102.3 | 100 | 102.3 | -0.2 | -0.2% | 5,200 |
| 2011/07/06 | 100 | 102.5 | 100 | 102.5 | +2.5 | +2.5% | 11,200 |
| 2011/07/05 | 100 | 100 | 98.5 | 100 | ±0 | ±0% | 11,200 |
| 2011/07/04 | 98.8 | 100 | 98.8 | 100 | +2 | +2% | 800 |
| 2011/07/01 | 98.8 | 99.8 | 96.3 | 98 | -0.3 | -0.3% | 13,600 |
| 2011/06/30 | 98.8 | 100 | 98.3 | 98.3 | -1.5 | -1.5% | 6,000 |
| 2011/06/29 | 99.8 | 102.8 | 98 | 99.8 | +1 | +1% | 17,200 |
| 2011/06/28 | 98.8 | 100 | 98 | 98.8 | ±0 | ±0% | 9,200 |
| 2011/06/27 | 102.5 | 102.5 | 98.8 | 98.8 | -3.7 | -3.6% | 13,600 |
| 2011/06/24 | 104.8 | 104.8 | 98.8 | 102.5 | -0.3 | -0.3% | 26,000 |
| 2011/06/23 | 98.8 | 102.8 | 98.8 | 102.8 | +7.3 | +7.6% | 34,000 |
| 2011/06/22 | 91 | 99 | 89 | 95.5 | +8 | +9.1% | 22,000 |
| 2011/06/21 | 85.5 | 87.5 | 85.5 | 87.5 | +2 | +2.3% | 16,800 |
| 2011/06/20 | 85 | 88.5 | 85 | 85.5 | +1.5 | +1.8% | 10,800 |
| 2011/06/17 | 84.5 | 85 | 84 | 84 | -0.5 | -0.6% | 14,000 |
| 2011/06/16 | 85 | 85 | 84.5 | 84.5 | -0.5 | -0.6% | 4,000 |
| 2011/06/15 | 86.3 | 86.3 | 85 | 85 | ±0 | ±0% | 2,000 |
| 2011/06/14 | 84.3 | 85 | 82.3 | 85 | +0.2 | +0.2% | 28,800 |
| 2011/06/13 | 84 | 84.8 | 83.3 | 84.8 | -1.2 | -1.4% | 13,600 |
3351～
3400
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
