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 |
|---|---|---|---|---|---|---|---|
| 2011/07/12 | 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 |
| 2011/06/10 | 86.3 | 86.3 | 82 | 86 | -1.3 | -1.5% | 32,000 |
| 2011/06/09 | 91.3 | 91.3 | 83.8 | 87.3 | -2.7 | -3% | 74,400 |
| 2011/06/08 | 76.5 | 96.5 | 76.5 | 90 | +12.7 | +16.4% | 146,000 |
| 2011/06/07 | 79.8 | 79.8 | 77.3 | 77.3 | -2.2 | -2.8% | 6,800 |
| 2011/06/06 | 77.8 | 79.5 | 77.8 | 79.5 | +2.7 | +3.5% | 5,200 |
| 2011/06/03 | 76.8 | 76.8 | 76.8 | 76.8 | -2 | -2.5% | 1,200 |
| 2011/06/02 | 77.5 | 78.8 | 77.5 | 78.8 | +2.5 | +3.3% | 1,200 |
| 2011/06/01 | 79.8 | 79.8 | 76.3 | 76.3 | -3.5 | -4.4% | 7,200 |
| 2011/05/31 | 79.8 | 79.8 | 79.8 | 79.8 | +1.3 | +1.7% | 2,000 |
| 2011/05/30 | 77.8 | 79.8 | 77.5 | 78.5 | +2.2 | +2.9% | 4,800 |
| 2011/05/27 | 77.5 | 77.5 | 76.3 | 76.3 | ±0 | ±0% | 800 |
| 2011/05/26 | 77.5 | 77.5 | 76.3 | 76.3 | -2.5 | -3.2% | 800 |
| 2011/05/25 | 75.5 | 78.8 | 75.5 | 78.8 | +1.3 | +1.7% | 15,600 |
| 2011/05/24 | 77.5 | 77.5 | 77.5 | 77.5 | ±0 | ±0% | 1,200 |
| 2011/05/23 | 75.5 | 77.5 | 74.8 | 77.5 | +1.7 | +2.2% | 6,000 |
| 2011/05/20 | 75.8 | 75.8 | 75.8 | 75.8 | ±0 | ±0% | 3,200 |
| 2011/05/19 | 75.3 | 75.8 | 75.3 | 75.8 | +0.8 | +1.1% | 4,000 |
| 2011/05/18 | 75 | 75 | 75 | 75 | +0.7 | +0.9% | 6,800 |
| 2011/05/17 | 74.3 | 74.3 | 74.3 | 74.3 | -0.7 | -0.9% | 2,400 |
| 2011/05/16 | 76 | 76 | 75 | 75 | +2.5 | +3.4% | 800 |
| 2011/05/13 | 75 | 75 | 72.5 | 72.5 | - | - | 6,400 |
| 2011/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/11 | 75 | 76.3 | 75 | 76.3 | +1.3 | +1.7% | 2,400 |
| 2011/05/10 | 77 | 77 | 75 | 75 | -0.3 | -0.4% | 7,200 |
| 2011/05/09 | 80 | 80 | 75.3 | 75.3 | +0.3 | +0.4% | 5,200 |
| 2011/05/06 | 75.5 | 75.8 | 75 | 75 | - | - | 7,600 |
| 2011/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/28 | 76.3 | 76.3 | 74.8 | 74.8 | -1.5 | -2% | 13,200 |
3451～
3500
件表示中 / 4356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 | 194,900円 | +3.3% | +0.9% | 4.31% | 16.25倍 | 4.40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 |
| ナレルＧ | 239,500円 | +18.7% | +5.3% | 4.80% | 8.99倍 | 1.50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 |
| スプリックス | 115,500円 | +6.7% | +41.1% | 3.29% | 23.96倍 | 2.05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 |
| ＦＣＥ | 93,800円 | +20.9% | +31.0% | 0.80% | 32.25倍 | 5.76倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
| ＣＯＯＫ | 18,800円 | -8.1% | -72.9% | 0.00% | 67.63倍 | 1.11倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
市場注目の銘柄
チャート関連のコラム
