オルトプラスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 1,039 | 1,049 | 1,021 | 1,022 | -13 | -1.3% | 261,200 |
| 2018/01/26 | 1,055 | 1,063 | 1,027 | 1,035 | -19 | -1.8% | 367,400 |
| 2018/01/25 | 1,026 | 1,073 | 1,017 | 1,054 | +24 | +2.3% | 834,700 |
| 2018/01/24 | 1,022 | 1,047 | 1,018 | 1,030 | +3 | +0.3% | 330,100 |
| 2018/01/23 | 1,040 | 1,044 | 1,023 | 1,027 | -17 | -1.6% | 330,300 |
| 2018/01/22 | 1,020 | 1,062 | 1,005 | 1,044 | +18 | +1.8% | 796,200 |
| 2018/01/19 | 1,050 | 1,097 | 1,017 | 1,026 | +6 | +0.6% | 693,200 |
| 2018/01/18 | 1,030 | 1,044 | 1,011 | 1,020 | ±0 | ±0% | 288,200 |
| 2018/01/17 | 1,026 | 1,037 | 1,012 | 1,020 | -24 | -2.3% | 288,900 |
| 2018/01/16 | 1,059 | 1,063 | 1,022 | 1,044 | -12 | -1.1% | 350,100 |
| 2018/01/15 | 1,068 | 1,071 | 1,048 | 1,056 | -4 | -0.4% | 207,100 |
| 2018/01/12 | 1,074 | 1,099 | 1,053 | 1,060 | -15 | -1.4% | 332,000 |
| 2018/01/11 | 1,042 | 1,116 | 1,039 | 1,075 | +22 | +2.1% | 718,300 |
| 2018/01/10 | 1,017 | 1,068 | 1,002 | 1,053 | +36 | +3.5% | 482,600 |
| 2018/01/09 | 1,021 | 1,030 | 1,004 | 1,017 | +13 | +1.3% | 431,900 |
| 2018/01/05 | 1,013 | 1,019 | 993 | 1,004 | -17 | -1.7% | 472,100 |
| 2018/01/04 | 1,009 | 1,038 | 1,004 | 1,021 | +20 | +2% | 292,700 |
| 2017/12/29 | 1,011 | 1,025 | 996 | 1,001 | -5 | -0.5% | 284,300 |
| 2017/12/28 | 1,019 | 1,038 | 1,006 | 1,006 | -28 | -2.7% | 268,700 |
| 2017/12/27 | 984 | 1,049 | 975 | 1,034 | +12 | +1.2% | 610,800 |
| 2017/12/26 | 1,013 | 1,039 | 1,010 | 1,022 | -1 | -0.1% | 617,500 |
| 2017/12/25 | 1,100 | 1,105 | 1,000 | 1,023 | -66 | -6.1% | 1,048,900 |
| 2017/12/22 | 1,194 | 1,204 | 1,065 | 1,089 | -119 | -9.9% | 1,441,500 |
| 2017/12/21 | 1,211 | 1,245 | 1,205 | 1,208 | +6 | +0.5% | 595,500 |
| 2017/12/20 | 1,221 | 1,237 | 1,200 | 1,202 | -32 | -2.6% | 344,600 |
| 2017/12/19 | 1,217 | 1,234 | 1,196 | 1,234 | +9 | +0.7% | 423,700 |
| 2017/12/18 | 1,298 | 1,315 | 1,205 | 1,225 | ±0 | ±0% | 1,042,400 |
| 2017/12/15 | 1,211 | 1,242 | 1,193 | 1,225 | +11 | +0.9% | 384,500 |
| 2017/12/14 | 1,202 | 1,250 | 1,202 | 1,214 | +8 | +0.7% | 425,400 |
| 2017/12/13 | 1,225 | 1,234 | 1,197 | 1,206 | -19 | -1.6% | 390,600 |
| 2017/12/12 | 1,251 | 1,264 | 1,208 | 1,225 | -36 | -2.9% | 492,100 |
| 2017/12/11 | 1,269 | 1,300 | 1,251 | 1,261 | +16 | +1.3% | 607,800 |
| 2017/12/08 | 1,210 | 1,268 | 1,210 | 1,245 | +39 | +3.2% | 747,600 |
| 2017/12/07 | 1,185 | 1,228 | 1,181 | 1,206 | +12 | +1% | 548,400 |
| 2017/12/06 | 1,203 | 1,235 | 1,137 | 1,194 | -22 | -1.8% | 1,134,700 |
| 2017/12/05 | 1,185 | 1,266 | 1,173 | 1,216 | +1 | +0.1% | 1,272,300 |
| 2017/12/04 | 1,257 | 1,322 | 1,202 | 1,215 | -4 | -0.3% | 2,430,800 |
| 2017/12/01 | 1,125 | 1,280 | 1,114 | 1,219 | +134 | +12.4% | 4,376,400 |
| 2017/11/30 | 1,074 | 1,095 | 1,054 | 1,085 | +1 | +0.1% | 373,300 |
| 2017/11/29 | 1,076 | 1,105 | 1,067 | 1,084 | +4 | +0.4% | 415,200 |
| 2017/11/28 | 1,096 | 1,101 | 1,067 | 1,080 | -21 | -1.9% | 397,700 |
| 2017/11/27 | 1,089 | 1,125 | 1,085 | 1,101 | +4 | +0.4% | 368,300 |
| 2017/11/24 | 1,096 | 1,122 | 1,065 | 1,097 | -19 | -1.7% | 502,200 |
| 2017/11/22 | 1,080 | 1,129 | 1,056 | 1,116 | +11 | +1% | 764,900 |
| 2017/11/21 | 1,131 | 1,143 | 1,089 | 1,105 | -6 | -0.5% | 517,900 |
| 2017/11/20 | 1,033 | 1,125 | 1,026 | 1,111 | +71 | +6.8% | 856,200 |
| 2017/11/17 | 1,041 | 1,055 | 1,000 | 1,040 | +24 | +2.4% | 621,300 |
| 2017/11/16 | 947 | 1,034 | 926 | 1,016 | +98 | +10.7% | 936,600 |
| 2017/11/15 | 968 | 969 | 896 | 918 | -51 | -5.3% | 551,500 |
| 2017/11/14 | 1,000 | 1,007 | 955 | 969 | -37 | -3.7% | 385,200 |
1851～
1900
件表示中 / 3044件
類似銘柄と比較する
現在ご覧いただいている「オルトプラス」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 |
|---|---|---|---|---|---|---|---|---|
| オルトプラス | 8,400円 | -20.4% | - | 0.00% | - | 3.59倍 |
|
外部受託案件を中心にスマホゲームを展開。高知に運営開発拠点。ゲーム開発人材紹介も |
| ショーケース | 32,800円 | +12.7% | - | 0.00% | - | 1.45倍 |
|
Ｗｅｂサイト最適化技術生かしＳａａＳ展開。２５年３月にＲｅＹｕｕ社売却。ＡＩＦＣ傘下 |
| ＺＵＵ | 69,800円 | +13.6% | +131.5% | 0.00% | 1107.94倍 | 2.51倍 |
|
金融メディア「ＺＵＵオンライン」運営。金融機関等向けに送客。資産運用コンサルに軸足移行中 |
| カラダノート | 48,800円 | -8.8% | -5.7% | 0.00% | 32.62倍 | 11.21倍 |
|
妊娠育児ママ向け無料アプリなど家族支援展開。経営資源を生保など金融や住宅領域に集中化 |
| ファベル | 108,900円 | +10.2% | +21.3% | 2.75% | 11.61倍 | 1.32倍 |
|
ＳＥＯ対策などＷｅｂ販促ツールを展開。同分野の業務委託提供など人材サービス、コンサルも |
市場注目の銘柄
チャート関連のコラム
