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 |
|---|---|---|---|---|---|---|---|
| 2009/06/24 | 95 | 95 | 91.3 | 91.3 | -0.4 | -0.4% | 14,400 |
| 2009/06/23 | 91.3 | 91.7 | 91.1 | 91.7 | ±0 | ±0% | 8,400 |
| 2009/06/22 | 91.7 | 91.7 | 90.8 | 91.7 | - | - | 3,600 |
| 2009/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/17 | 86.8 | 86.8 | 86.8 | 86.8 | +0.1 | +0.1% | 1,200 |
| 2009/06/16 | 86.8 | 86.8 | 86.3 | 86.7 | - | - | 9,600 |
| 2009/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/12 | 85.8 | 85.8 | 85.8 | 85.8 | - | - | 12,000 |
| 2009/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/10 | 85.8 | 85.8 | 85.3 | 85.8 | +1.6 | +1.9% | 19,200 |
| 2009/06/09 | 82.5 | 84.2 | 82.5 | 84.2 | +2.5 | +3.1% | 7,200 |
| 2009/06/08 | 81.7 | 81.8 | 81.7 | 81.7 | -0.8 | -1% | 8,400 |
| 2009/06/05 | 81.7 | 83.3 | 79.2 | 82.5 | - | - | 66,000 |
| 2009/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/01 | 95 | 95 | 93.3 | 93.3 | - | - | 3,600 |
| 2009/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/26 | 106.6 | 106.6 | 106.6 | 106.6 | -0.9 | -0.8% | 1,200 |
| 2009/05/25 | 105.8 | 107.5 | 105.8 | 107.5 | +15 | +16.2% | 121,200 |
| 2009/05/22 | 92.1 | 93.2 | 91.7 | 92.5 | +1.2 | +1.3% | 15,600 |
| 2009/05/21 | 91.3 | 91.3 | 91.3 | 91.3 | - | - | 6,000 |
| 2009/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/19 | 87.9 | 87.9 | 87.9 | 87.9 | +3.7 | +4.4% | 1,200 |
| 2009/05/18 | 84.2 | 84.2 | 84.2 | 84.2 | - | - | 1,200 |
| 2009/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/14 | 85 | 85 | 85 | 85 | - | - | 4,800 |
| 2009/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/11 | 85 | 85 | 85 | 85 | -8.8 | -9.4% | 2,400 |
| 2009/05/08 | 93.8 | 93.8 | 93.8 | 93.8 | +12.1 | +14.8% | 4,800 |
| 2009/05/07 | 78 | 81.7 | 78 | 81.7 | +2.9 | +3.7% | 3,600 |
| 2009/05/01 | 78.8 | 79.2 | 78.8 | 78.8 | -0.8 | -1% | 30,000 |
| 2009/04/30 | 79.2 | 80 | 79.2 | 79.6 | +2.1 | +2.7% | 12,000 |
| 2009/04/28 | 75.8 | 77.5 | 75.8 | 77.5 | +0.8 | +1% | 13,200 |
| 2009/04/27 | 76.7 | 76.7 | 76.7 | 76.7 | ±0 | ±0% | 10,800 |
| 2009/04/24 | 75.1 | 76.7 | 75 | 76.7 | +1.7 | +2.3% | 58,800 |
| 2009/04/23 | 73.3 | 75 | 73.3 | 75 | +2.6 | +3.6% | 13,200 |
| 2009/04/22 | 72.5 | 72.7 | 71.8 | 72.4 | +0.7 | +1% | 55,200 |
| 2009/04/21 | 70.9 | 71.7 | 70.9 | 71.7 | ±0 | ±0% | 7,200 |
| 2009/04/20 | 71.6 | 71.7 | 71.5 | 71.7 | +1.7 | +2.4% | 10,800 |
| 2009/04/17 | 68.3 | 70 | 68.3 | 70 | - | - | 6,000 |
| 2009/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/15 | 68.3 | 68.3 | 68.3 | 68.3 | +1.6 | +2.4% | 1,200 |
| 2009/04/14 | 66.8 | 66.8 | 66.7 | 66.7 | +0.4 | +0.6% | 26,400 |
| 2009/04/13 | 66.7 | 66.7 | 66.3 | 66.3 | -0.5 | -0.7% | 3,600 |
| 2009/04/10 | 66.8 | 66.8 | 66.7 | 66.8 | +2.5 | +3.9% | 10,800 |
3951～
4000
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 | 192,800円 | +3.3% | +0.9% | 4.36% | 16.08倍 | 4.35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 | 115,100円 | +6.7% | +41.1% | 3.30% | 23.88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 |
| ナレルＧ | 235,800円 | +18.7% | +5.3% | 4.88% | 8.85倍 | 1.48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 | 327,500円 | +5.2% | +10.1% | 1.31% | 23.84倍 | 5.91倍 |
|
- |
| ＣＯＯＫ | 18,900円 | -8.1% | -72.9% | 0.00% | 67.99倍 | 1.12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
