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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 968 | 1,006 | 964 | 996 | +28 | +2.9% | 335,800 |
| 2017/08/07 | 978 | 1,000 | 964 | 968 | -10 | -1% | 280,600 |
| 2017/08/04 | 962 | 998 | 962 | 978 | +1 | +0.1% | 354,000 |
| 2017/08/03 | 979 | 1,020 | 972 | 977 | -21 | -2.1% | 467,100 |
| 2017/08/02 | 986 | 1,050 | 977 | 998 | +36 | +3.7% | 634,400 |
| 2017/08/01 | 1,031 | 1,031 | 946 | 962 | -73 | -7.1% | 1,090,800 |
| 2017/07/31 | 1,080 | 1,082 | 1,013 | 1,035 | -50 | -4.6% | 909,100 |
| 2017/07/28 | 1,161 | 1,167 | 1,076 | 1,085 | -91 | -7.7% | 1,195,300 |
| 2017/07/27 | 1,217 | 1,217 | 1,173 | 1,176 | -39 | -3.2% | 833,200 |
| 2017/07/26 | 1,280 | 1,290 | 1,213 | 1,215 | -89 | -6.8% | 1,434,000 |
| 2017/07/25 | 1,256 | 1,316 | 1,247 | 1,304 | +58 | +4.7% | 1,925,100 |
| 2017/07/24 | 1,215 | 1,270 | 1,199 | 1,246 | +16 | +1.3% | 769,500 |
| 2017/07/21 | 1,192 | 1,230 | 1,185 | 1,230 | +31 | +2.6% | 460,800 |
| 2017/07/20 | 1,202 | 1,214 | 1,184 | 1,199 | -1 | -0.1% | 511,300 |
| 2017/07/19 | 1,210 | 1,233 | 1,190 | 1,200 | -15 | -1.2% | 702,000 |
| 2017/07/18 | 1,241 | 1,255 | 1,203 | 1,215 | -48 | -3.8% | 842,400 |
| 2017/07/14 | 1,173 | 1,295 | 1,163 | 1,263 | +83 | +7% | 2,380,500 |
| 2017/07/13 | 1,212 | 1,213 | 1,175 | 1,180 | -32 | -2.6% | 774,900 |
| 2017/07/12 | 1,239 | 1,269 | 1,211 | 1,212 | -45 | -3.6% | 795,700 |
| 2017/07/11 | 1,185 | 1,264 | 1,184 | 1,257 | +42 | +3.5% | 1,258,200 |
| 2017/07/10 | 1,255 | 1,295 | 1,203 | 1,215 | +65 | +5.7% | 1,876,400 |
| 2017/07/07 | 1,121 | 1,163 | 1,091 | 1,150 | +36 | +3.2% | 904,500 |
| 2017/07/06 | 1,130 | 1,155 | 1,106 | 1,114 | -2 | -0.2% | 837,900 |
| 2017/07/05 | 1,182 | 1,185 | 1,091 | 1,116 | -44 | -3.8% | 1,344,700 |
| 2017/07/04 | 1,186 | 1,267 | 1,142 | 1,160 | -28 | -2.4% | 1,675,700 |
| 2017/07/03 | 1,205 | 1,220 | 1,183 | 1,188 | -35 | -2.9% | 800,900 |
| 2017/06/30 | 1,195 | 1,238 | 1,175 | 1,223 | +2 | +0.2% | 1,059,100 |
| 2017/06/29 | 1,260 | 1,295 | 1,215 | 1,221 | -9 | -0.7% | 1,271,900 |
| 2017/06/28 | 1,289 | 1,300 | 1,194 | 1,230 | -71 | -5.5% | 2,622,600 |
| 2017/06/27 | 1,419 | 1,436 | 1,286 | 1,301 | -104 | -7.4% | 3,310,100 |
| 2017/06/26 | 1,392 | 1,455 | 1,362 | 1,405 | -1 | -0.1% | 2,820,300 |
| 2017/06/23 | 1,583 | 1,635 | 1,350 | 1,406 | -209 | -12.9% | 6,030,300 |
| 2017/06/22 | 1,675 | 1,826 | 1,583 | 1,615 | -34 | -2.1% | 7,207,400 |
| 2017/06/21 | 1,604 | 1,702 | 1,552 | 1,649 | -75 | -4.4% | 5,192,500 |
| 2017/06/20 | 1,435 | 1,734 | 1,410 | 1,724 | +290 | +20.2% | 7,912,900 |
| 2017/06/19 | 1,390 | 1,457 | 1,380 | 1,434 | +80 | +5.9% | 2,678,100 |
| 2017/06/16 | 1,382 | 1,440 | 1,330 | 1,354 | -43 | -3.1% | 2,939,700 |
| 2017/06/15 | 1,293 | 1,402 | 1,263 | 1,397 | +109 | +8.5% | 3,211,000 |
| 2017/06/14 | 1,377 | 1,424 | 1,244 | 1,288 | -83 | -6.1% | 3,925,900 |
| 2017/06/13 | 1,500 | 1,557 | 1,363 | 1,371 | -217 | -13.7% | 4,012,000 |
| 2017/06/12 | 1,497 | 1,758 | 1,455 | 1,588 | -29 | -1.8% | 6,943,100 |
| 2017/06/09 | 1,598 | 1,617 | 1,501 | 1,617 | +300 | +22.8% | 4,265,400 |
| 2017/06/08 | 1,290 | 1,330 | 1,187 | 1,317 | +77 | +6.2% | 4,482,500 |
| 2017/06/07 | 1,222 | 1,274 | 1,203 | 1,240 | +36 | +3% | 2,072,900 |
| 2017/06/06 | 1,257 | 1,274 | 1,183 | 1,204 | -61 | -4.8% | 1,729,000 |
| 2017/06/05 | 1,240 | 1,362 | 1,182 | 1,265 | +50 | +4.1% | 4,463,700 |
| 2017/06/02 | 1,114 | 1,236 | 1,069 | 1,215 | +102 | +9.2% | 3,615,600 |
| 2017/06/01 | 1,064 | 1,155 | 1,064 | 1,113 | +38 | +3.5% | 1,597,100 |
| 2017/05/31 | 1,104 | 1,136 | 1,070 | 1,075 | -34 | -3.1% | 1,202,700 |
| 2017/05/30 | 1,204 | 1,210 | 1,062 | 1,109 | -118 | -9.6% | 2,733,000 |
1901～
1950
件表示中 / 2979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 | 6,000円 | -20.4% | - | 0.00% | - | 2.56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。ゲーム開発人材派遣も |
| セキュアヴェイ | 31,400円 | +14.9% | +194.6% | 1.59% | 32.21倍 | 2.04倍 |
|
情報セキュリティ構築やログ（使用履歴）分析サービスに特化。２４時間有人対応監視に特色 |
| ＡＳＪ | 30,200円 | +2.2% | -32.5% | 0.66% | 34.32倍 | 0.83倍 |
|
サーバーホスティング業界中堅。ネット予約・決済等に進出。商工会議所に顧客基盤。Ｍ＆Ａ注力 |
| フライト | 20,100円 | +38.1% | - | 0.00% | 33.78倍 | 4.70倍 |
|
ＩＴコンサル・開発を手がける。モバイル型電子決済端末や決済アプリサービスなどを展開 |
| テモナ | 20,600円 | +2.3% | - | 0.00% | 25.59倍 | 3.04倍 |
|
定期販売特化型の通販システムが柱。健康食品・化粧品顧客に強み。広告・販促効率化ツールも |
市場注目の銘柄
チャート関連のコラム
