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 |
|---|---|---|---|---|---|---|---|
| 2010/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/02 | 50 | 50.8 | 50 | 50.8 | - | - | 2,400 |
| 2010/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/28 | 50 | 50 | 50 | 50 | +0.8 | +1.6% | 1,200 |
| 2010/01/27 | 49.2 | 49.2 | 49.2 | 49.2 | -5 | -9.2% | 25,200 |
| 2010/01/26 | 54.2 | 54.2 | 54.2 | 54.2 | +2.1 | +4% | 2,400 |
| 2010/01/25 | 55.3 | 55.3 | 52.1 | 52.1 | -3.2 | -5.8% | 49,200 |
| 2010/01/22 | 55.3 | 55.3 | 55.3 | 55.3 | +0.1 | +0.2% | 2,400 |
| 2010/01/21 | 56 | 56 | 55.2 | 55.2 | -1.5 | -2.6% | 8,400 |
| 2010/01/20 | 56.9 | 56.9 | 56.7 | 56.7 | -0.2 | -0.4% | 2,400 |
| 2010/01/19 | 56.9 | 56.9 | 56.9 | 56.9 | +0.2 | +0.4% | 1,200 |
| 2010/01/18 | 56.7 | 56.7 | 56.7 | 56.7 | +1.7 | +3.1% | 8,400 |
| 2010/01/15 | 54.9 | 55 | 54.6 | 55 | +1.2 | +2.2% | 12,000 |
| 2010/01/14 | 54.2 | 54.2 | 53.8 | 53.8 | -0.4 | -0.7% | 4,800 |
| 2010/01/13 | 54.2 | 54.2 | 54.2 | 54.2 | - | - | 1,200 |
| 2010/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/08 | 55 | 55 | 54.2 | 54.2 | +0.4 | +0.7% | 19,200 |
| 2010/01/07 | 53.2 | 53.8 | 53.2 | 53.8 | +1.1 | +2.1% | 6,000 |
| 2010/01/06 | 52.5 | 52.9 | 52.5 | 52.7 | +0.8 | +1.5% | 15,600 |
| 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 |
3801～
3850
件表示中 / 4355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 | 193,800円 | +3.3% | +0.9% | 4.33% | 16.16倍 | 4.37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 |
| スプリックス | 115,400円 | +6.7% | +41.1% | 3.29% | 23.94倍 | 2.06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 |
| ナレルＧ | 238,700円 | +18.7% | +5.3% | 4.82% | 8.96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 |
| ウェルネスＣ | 324,000円 | +5.2% | +10.1% | 1.32% | 23.59倍 | 5.85倍 |
|
- |
| 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
