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 |
|---|---|---|---|---|---|---|---|
| 2010/05/24 | 59.6 | 59.6 | 58.8 | 59.5 | +2 | +3.5% | 4,800 |
| 2010/05/21 | 57.5 | 57.6 | 56.9 | 57.5 | -2.5 | -4.2% | 15,600 |
| 2010/05/20 | 58.2 | 60 | 58.2 | 60 | - | - | 3,600 |
| 2010/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/18 | 60 | 60 | 57.9 | 58 | -1.8 | -3% | 34,800 |
| 2010/05/17 | 58.4 | 59.8 | 58.4 | 59.8 | - | - | 9,600 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 57.9 | 57.9 | 57.9 | 57.9 | ±0 | ±0% | 7,200 |
| 2010/05/10 | 57.5 | 59.2 | 57.5 | 57.9 | -0.9 | -1.5% | 13,200 |
| 2010/05/07 | 58.8 | 58.8 | 58.8 | 58.8 | -0.8 | -1.3% | 2,400 |
| 2010/05/06 | 58.7 | 61.3 | 58.5 | 59.6 | +0.8 | +1.4% | 15,600 |
| 2010/04/30 | 58.8 | 58.8 | 58.8 | 58.8 | +0.3 | +0.5% | 1,200 |
| 2010/04/28 | 58.4 | 58.5 | 58.4 | 58.5 | -1.5 | -2.5% | 4,800 |
| 2010/04/27 | 59.2 | 60 | 59.2 | 60 | +0.8 | +1.4% | 6,000 |
| 2010/04/26 | 60.3 | 60.3 | 57.9 | 59.2 | +1.9 | +3.3% | 6,000 |
| 2010/04/23 | 57.3 | 57.3 | 57.3 | 57.3 | -1.2 | -2.1% | 33,600 |
| 2010/04/22 | 58.3 | 58.5 | 58.3 | 58.5 | +0.2 | +0.3% | 3,600 |
| 2010/04/21 | 58.3 | 58.3 | 58.3 | 58.3 | +1.6 | +2.8% | 14,400 |
| 2010/04/20 | 55.2 | 56.7 | 55.2 | 56.7 | +1.6 | +2.9% | 9,600 |
| 2010/04/19 | 55.1 | 55.1 | 55.1 | 55.1 | ±0 | ±0% | 4,800 |
| 2010/04/16 | 55.7 | 56.2 | 55.1 | 55.1 | -0.2 | -0.4% | 19,200 |
| 2010/04/15 | 55.2 | 55.3 | 55.2 | 55.3 | +0.5 | +0.9% | 2,400 |
| 2010/04/14 | 54.8 | 54.8 | 54.8 | 54.8 | +0.2 | +0.4% | 1,200 |
| 2010/04/13 | 54.6 | 54.6 | 54.6 | 54.6 | +0.3 | +0.6% | 1,200 |
| 2010/04/12 | 54.2 | 54.3 | 54.2 | 54.3 | +0.1 | +0.2% | 7,200 |
| 2010/04/09 | 53 | 54.2 | 53 | 54.2 | +0.2 | +0.4% | 12,000 |
| 2010/04/08 | 53.8 | 54 | 53.8 | 54 | +1 | +1.9% | 2,400 |
| 2010/04/07 | 52.9 | 53 | 52.9 | 53 | -0.3 | -0.6% | 2,400 |
| 2010/04/06 | 53.2 | 53.3 | 53 | 53.3 | - | - | 6,000 |
| 2010/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/26 | 54 | 54 | 54 | 54 | +0.2 | +0.4% | 1,200 |
| 2010/03/25 | 52 | 53.8 | 52 | 53.8 | +0.5 | +0.9% | 42,000 |
| 2010/03/24 | 52.4 | 53.3 | 52.4 | 53.3 | +0.8 | +1.5% | 2,400 |
| 2010/03/23 | 52.7 | 52.7 | 51.9 | 52.5 | +0.7 | +1.4% | 19,200 |
| 2010/03/19 | 52.8 | 53.1 | 51.8 | 51.8 | -1.9 | -3.5% | 27,600 |
| 2010/03/18 | 52.5 | 53.7 | 52.1 | 53.7 | +1.9 | +3.7% | 12,000 |
| 2010/03/17 | 51.7 | 52.1 | 51.7 | 51.8 | -0.7 | -1.3% | 13,200 |
| 2010/03/16 | 52.5 | 52.5 | 52.5 | 52.5 | +0.2 | +0.4% | 1,200 |
| 2010/03/15 | 52.1 | 52.8 | 52.1 | 52.3 | -4 | -7.1% | 55,200 |
| 2010/03/12 | 54.6 | 56.3 | 54.6 | 56.3 | +3.1 | +5.8% | 7,200 |
| 2010/03/11 | 53.2 | 53.2 | 53.2 | 53.2 | -0.8 | -1.5% | 7,200 |
| 2010/03/10 | 53.2 | 54 | 53.2 | 54 | +1.7 | +3.3% | 7,200 |
| 2010/03/09 | 53.6 | 53.6 | 52.3 | 52.3 | - | - | 6,000 |
3701～
3750
件表示中 / 4326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 | 197,400円 | +3.3% | +0.9% | 4.26% | 16.46倍 | 4.46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 |
| アメイズ | 141,000円 | +10.9% | -3.1% | 2.48% | 8.59倍 | 1.28倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
| シイエム・シイ | 146,700円 | -7.8% | -18.3% | 3.54% | 10.33倍 | 0.92倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け７割超 |
| サンウェルズ | 58,900円 | +17.4% | - | 0.00% | - | 2.22倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
| 明光ネット | 74,500円 | +8.5% | +35.0% | 3.49% | 22.13倍 | 1.56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 |
市場注目の銘柄
チャート関連のコラム
