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 |
|---|---|---|---|---|---|---|---|
| 2010/01/05 | 52.6 | 52.6 | 51.8 | 51.9 | +1 | +2% | 10,800 |
| 2010/01/04 | 50.8 | 50.9 | 50.7 | 50.9 | +0.1 | +0.2% | 4,800 |
| 2009/12/30 | 51.7 | 51.7 | 50.8 | 50.8 | -1 | -1.9% | 13,200 |
| 2009/12/29 | 52.5 | 52.5 | 51.8 | 51.8 | -2.3 | -4.3% | 2,400 |
| 2009/12/28 | 51.7 | 54.2 | 51.7 | 54.1 | +1.6 | +3% | 4,800 |
| 2009/12/25 | 52.7 | 52.9 | 52.5 | 52.5 | -0.3 | -0.6% | 39,600 |
| 2009/12/24 | 53.3 | 53.3 | 52.8 | 52.8 | -1.4 | -2.6% | 24,000 |
| 2009/12/22 | 53.5 | 54.2 | 53.5 | 54.2 | +0.2 | +0.4% | 6,000 |
| 2009/12/21 | 52.8 | 54 | 52.8 | 54 | -0.4 | -0.7% | 12,000 |
| 2009/12/18 | 54.4 | 54.4 | 54.3 | 54.4 | -0.2 | -0.4% | 26,400 |
| 2009/12/17 | 55.8 | 56.2 | 53.5 | 54.6 | +0.5 | +0.9% | 19,200 |
| 2009/12/16 | 58.3 | 58.3 | 53.3 | 54.1 | -6.3 | -10.4% | 64,800 |
| 2009/12/15 | 60.3 | 61 | 60.3 | 60.4 | -2.4 | -3.8% | 15,600 |
| 2009/12/14 | 63.3 | 63.3 | 62.5 | 62.8 | -3.9 | -5.8% | 6,000 |
| 2009/12/11 | 67.4 | 67.4 | 66.7 | 66.7 | -2.5 | -3.6% | 7,200 |
| 2009/12/10 | 69.4 | 69.4 | 68.3 | 69.2 | -0.2 | -0.3% | 20,400 |
| 2009/12/09 | 69.6 | 69.9 | 68.5 | 69.4 | -1.4 | -2% | 18,000 |
| 2009/12/08 | 68.5 | 70.8 | 67.5 | 70.8 | +2.4 | +3.5% | 18,000 |
| 2009/12/07 | 71.7 | 71.7 | 68.4 | 68.4 | - | - | 55,200 |
| 2009/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/03 | 73.3 | 74.2 | 73.3 | 74.2 | - | - | 2,400 |
| 2009/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/01 | 72.1 | 72.1 | 71.7 | 71.7 | -0.8 | -1.1% | 9,600 |
| 2009/11/30 | 73.2 | 73.2 | 72.5 | 72.5 | - | - | 2,400 |
| 2009/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/26 | 73.2 | 73.2 | 73.2 | 73.2 | ±0 | ±0% | 1,200 |
| 2009/11/25 | 71.1 | 73.2 | 71.1 | 73.2 | +0.4 | +0.5% | 26,400 |
| 2009/11/24 | 73.5 | 73.9 | 72.8 | 72.8 | -0.5 | -0.7% | 10,800 |
| 2009/11/20 | 74.2 | 74.2 | 73.3 | 73.3 | ±0 | ±0% | 8,400 |
| 2009/11/19 | 73.3 | 73.3 | 73.3 | 73.3 | - | - | 1,200 |
| 2009/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/13 | 71.6 | 71.6 | 71.6 | 71.6 | - | - | 1,200 |
| 2009/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/10 | 74.2 | 74.9 | 74.2 | 74.9 | +1.6 | +2.2% | 6,000 |
| 2009/11/09 | 71.5 | 73.3 | 71.5 | 73.3 | - | - | 14,400 |
| 2009/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/02 | 73.2 | 73.2 | 73.2 | 73.2 | +1.5 | +2.1% | 1,200 |
| 2009/10/30 | 70.9 | 71.7 | 70.9 | 71.7 | - | - | 2,400 |
| 2009/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/27 | 70.9 | 70.9 | 70.9 | 70.9 | +0.1 | +0.1% | 4,800 |
| 2009/10/26 | 71.3 | 71.3 | 70.8 | 70.8 | -3.8 | -5.1% | 12,000 |
| 2009/10/23 | 71.8 | 74.6 | 71.8 | 74.6 | +0.3 | +0.4% | 39,600 |
| 2009/10/22 | 73.9 | 74.5 | 73.8 | 74.3 | - | - | 10,800 |
| 2009/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
3751～
3800
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
