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 |
---|---|---|---|---|---|---|---|
2009/04/09 | 64.3 | 64.3 | 64.3 | 64.3 | - | - | 3,600 |
2009/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2009/04/07 | 64.2 | 64.2 | 64.2 | 64.2 | - | - | 4,800 |
2009/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2009/04/03 | 68.3 | 68.3 | 68.3 | 68.3 | ±0 | ±0% | 1,200 |
2009/04/02 | 68.3 | 68.3 | 68.3 | 68.3 | - | - | 3,600 |
2009/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2009/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2009/03/30 | 67.5 | 67.6 | 67.5 | 67.6 | +0.9 | +1.3% | 6,000 |
2009/03/27 | 66.7 | 66.7 | 66.7 | 66.7 | +2.5 | +3.9% | 2,400 |
2009/03/26 | 64.2 | 64.2 | 64.2 | 64.2 | ±0 | ±0% | 3,600 |
2009/03/25 | 61.7 | 64.2 | 60.9 | 64.2 | +0.9 | +1.4% | 74,400 |
2009/03/24 | 61.8 | 63.3 | 61.8 | 63.3 | +2.3 | +3.8% | 8,400 |
2009/03/23 | 61.3 | 61.3 | 61 | 61 | +1 | +1.7% | 3,600 |
2009/03/19 | 61.1 | 61.1 | 60 | 60 | -0.8 | -1.3% | 10,800 |
2009/03/18 | 62.5 | 62.5 | 60.8 | 60.8 | -2.5 | -3.9% | 20,400 |
2009/03/17 | 63.3 | 63.3 | 63.3 | 63.3 | -0.9 | -1.4% | 1,200 |
2009/03/16 | 63.4 | 64.2 | 62.6 | 64.2 | -2.6 | -3.9% | 51,600 |
2009/03/13 | 66.8 | 66.8 | 66.8 | 66.8 | +2.6 | +4% | 1,200 |
2009/03/12 | 64.2 | 64.2 | 64.2 | 64.2 | -2.5 | -3.7% | 1,200 |
2009/03/11 | 66.7 | 66.7 | 66.7 | 66.7 | ±0 | ±0% | 1,200 |
2009/03/10 | 70.2 | 70.2 | 66.7 | 66.7 | -1 | -1.5% | 30,000 |
2009/03/09 | 67.7 | 67.7 | 67.7 | 67.7 | +1 | +1.5% | 1,200 |
2009/03/06 | 70.8 | 70.8 | 66.7 | 66.7 | -1.6 | -2.3% | 7,200 |
2009/03/05 | 67.8 | 68.3 | 67.8 | 68.3 | - | - | 2,400 |
2009/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2009/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2009/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2009/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2009/02/26 | 69.2 | 69.2 | 69.2 | 69.2 | -2.5 | -3.5% | 14,400 |
2009/02/25 | 73.3 | 73.3 | 71.7 | 71.7 | +0.9 | +1.3% | 34,800 |
2009/02/24 | 70.8 | 70.8 | 70.8 | 70.8 | +1.2 | +1.7% | 2,400 |
2009/02/23 | 70.3 | 70.3 | 68.6 | 69.6 | -0.8 | -1.1% | 19,200 |
2009/02/20 | 72.1 | 72.1 | 70.4 | 70.4 | -1.7 | -2.4% | 4,800 |
2009/02/19 | 72.1 | 72.1 | 72.1 | 72.1 | -0.4 | -0.6% | 1,200 |
2009/02/18 | 72.5 | 72.8 | 72.5 | 72.5 | -1.7 | -2.3% | 14,400 |
2009/02/17 | 75 | 75 | 74.2 | 74.2 | - | - | 3,600 |
2009/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2009/02/13 | 75.1 | 75.1 | 75 | 75 | -0.9 | -1.2% | 2,400 |
2009/02/12 | 75.9 | 75.9 | 75.9 | 75.9 | -3.1 | -3.9% | 1,200 |
2009/02/10 | 79.2 | 79.2 | 77.5 | 79 | +1.1 | +1.4% | 10,800 |
2009/02/09 | 77.9 | 77.9 | 77.9 | 77.9 | -0.6 | -0.8% | 1,200 |
2009/02/06 | 75.9 | 80.1 | 75.9 | 78.5 | +3.4 | +4.5% | 7,200 |
2009/02/05 | 81.7 | 81.7 | 75.1 | 75.1 | -10.7 | -12.5% | 22,800 |
2009/02/04 | 85.8 | 85.8 | 85.8 | 85.8 | - | - | 7,200 |
2009/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2009/02/02 | 87.2 | 87.2 | 87.2 | 87.2 | +4.2 | +5.1% | 4,800 |
2009/01/30 | 84.2 | 84.2 | 83 | 83 | -4.5 | -5.1% | 7,200 |
2009/01/29 | 81.7 | 87.5 | 81.7 | 87.5 | +2.5 | +2.9% | 27,600 |
2009/01/28 | 89.3 | 89.3 | 83.3 | 85 | -7.6 | -8.2% | 27,600 |
3951~
4000
件表示中 / 4305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 | 193,500円 | +3.3% | +0.9% | 4.34% | 16.14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 |
アメイズ | 136,800円 | +10.9% | -3.1% | 2.56% | 8.33倍 | 1.24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 |
ビーウィズ | 146,100円 | -3.0% | -43.0% | 5.27% | 21.46倍 | 2.29倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
ナレルG | 233,300円 | +18.7% | +5.3% | 4.93% | 8.76倍 | 1.52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 |
ABホテル | 143,800円 | +6.8% | +3.1% | 1.39% | 8.29倍 | 1.60倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
市場注目の銘柄
チャート関連のコラム