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 |
|---|---|---|---|---|---|---|---|
| 2011/04/27 | 77 | 77 | 76.3 | 76.3 | +0.8 | +1.1% | 2,800 |
| 2011/04/26 | 75.5 | 75.5 | 75.5 | 75.5 | -0.8 | -1% | 800 |
| 2011/04/25 | 75.3 | 76.3 | 75 | 76.3 | -3.7 | -4.6% | 33,200 |
| 2011/04/22 | 78 | 80 | 78 | 80 | ±0 | ±0% | 4,000 |
| 2011/04/21 | 76.8 | 80 | 76.8 | 80 | +1.2 | +1.5% | 3,200 |
| 2011/04/20 | 74.5 | 78.8 | 74.5 | 78.8 | +4.8 | +6.5% | 46,400 |
| 2011/04/19 | 73.5 | 74 | 73.5 | 74 | +1 | +1.4% | 1,200 |
| 2011/04/18 | 74.3 | 74.3 | 73 | 73 | -1.5 | -2% | 10,800 |
| 2011/04/15 | 74.5 | 74.5 | 74.5 | 74.5 | - | - | 1,600 |
| 2011/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/13 | 72 | 72 | 72 | 72 | - | - | 3,600 |
| 2011/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/11 | 71 | 71.8 | 71 | 71.8 | -3.2 | -4.3% | 5,600 |
| 2011/04/08 | 75 | 75 | 75 | 75 | +3.7 | +5.2% | 4,800 |
| 2011/04/07 | 71.3 | 71.3 | 71.3 | 71.3 | ±0 | ±0% | 400 |
| 2011/04/06 | 70.3 | 71.3 | 70.3 | 71.3 | +1.3 | +1.9% | 800 |
| 2011/04/05 | 72.8 | 72.8 | 67.8 | 70 | -3 | -4.1% | 10,000 |
| 2011/04/04 | 73 | 73 | 73 | 73 | +0.5 | +0.7% | 400 |
| 2011/04/01 | 71 | 72.5 | 71 | 72.5 | - | - | 2,000 |
| 2011/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/30 | 78.8 | 78.8 | 75 | 75 | -3.8 | -4.8% | 2,000 |
| 2011/03/29 | 78.5 | 78.8 | 71 | 78.8 | +3.8 | +5.1% | 11,200 |
| 2011/03/28 | 74 | 75 | 69 | 75 | +1 | +1.4% | 8,000 |
| 2011/03/25 | 78.3 | 78.3 | 74 | 74 | -1 | -1.3% | 19,600 |
| 2011/03/24 | 78.8 | 78.8 | 73.5 | 75 | -4.3 | -5.4% | 21,200 |
| 2011/03/23 | 80 | 80 | 77.5 | 79.3 | -0.7 | -0.9% | 20,400 |
| 2011/03/22 | 72.8 | 80 | 72.5 | 80 | +11.2 | +16.3% | 26,000 |
| 2011/03/18 | 65 | 70 | 65 | 68.8 | +3.8 | +5.8% | 25,600 |
| 2011/03/17 | 55 | 66.3 | 55 | 65 | +12.2 | +23.1% | 8,800 |
| 2011/03/16 | 45.8 | 57.5 | 45.8 | 52.8 | +7 | +15.3% | 29,200 |
| 2011/03/15 | 49.3 | 49.3 | 41.3 | 45.8 | -9.5 | -17.2% | 19,200 |
| 2011/03/14 | 49 | 56.3 | 49 | 55.3 | -13.7 | -19.9% | 27,600 |
| 2011/03/11 | 68 | 69 | 67.5 | 69 | +1.5 | +2.2% | 5,600 |
| 2011/03/10 | 67.5 | 67.5 | 67.5 | 67.5 | +1.5 | +2.3% | 8,000 |
| 2011/03/09 | 67 | 67.5 | 66 | 66 | -1.5 | -2.2% | 19,200 |
| 2011/03/08 | 65.8 | 67.5 | 65.8 | 67.5 | +1.7 | +2.6% | 9,600 |
| 2011/03/07 | 65.8 | 67.8 | 65.8 | 65.8 | -0.7 | -1.1% | 43,600 |
| 2011/03/04 | 66.5 | 66.5 | 66.5 | 66.5 | +1 | +1.5% | 2,000 |
| 2011/03/03 | 64.5 | 65.5 | 64.5 | 65.5 | +0.7 | +1.1% | 800 |
| 2011/03/02 | 67 | 67 | 64.8 | 64.8 | -1.5 | -2.3% | 4,800 |
| 2011/03/01 | 63.8 | 66.3 | 63.8 | 66.3 | +2 | +3.1% | 11,600 |
| 2011/02/28 | 64 | 64.3 | 64 | 64.3 | -1 | -1.5% | 1,200 |
| 2011/02/25 | 69.3 | 69.3 | 65.3 | 65.3 | -1 | -1.5% | 18,400 |
| 2011/02/24 | 66.3 | 66.3 | 66.3 | 66.3 | -0.2 | -0.3% | 800 |
| 2011/02/23 | 66.5 | 66.5 | 66.5 | 66.5 | ±0 | ±0% | 4,000 |
| 2011/02/22 | 67.5 | 67.5 | 66.5 | 66.5 | -2.8 | -4% | 8,000 |
| 2011/02/21 | 68.8 | 69.3 | 67.8 | 69.3 | - | - | 9,600 |
| 2011/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/17 | 67.8 | 67.8 | 67.8 | 67.8 | -0.2 | -0.3% | 1,200 |
| 2011/02/16 | 66.8 | 68 | 66.8 | 68 | +1 | +1.5% | 5,200 |
3501～
3550
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 | 195,000円 | +3.3% | +0.9% | 4.31% | 16.26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 | 115,600円 | +6.7% | +41.1% | 3.29% | 23.98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 | 94,000円 | +20.9% | +31.0% | 0.80% | 32.32倍 | 5.77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
