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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,479 | 1,673 | 1,444 | 1,456 | +3 | +0.2% | 1,176,500 |
| 2014/08/04 | 1,420 | 1,514 | 1,410 | 1,453 | +9 | +0.6% | 196,200 |
| 2014/08/01 | 1,417 | 1,460 | 1,402 | 1,444 | -31 | -2.1% | 156,400 |
| 2014/07/31 | 1,455 | 1,519 | 1,455 | 1,475 | +30 | +2.1% | 213,300 |
| 2014/07/30 | 1,442 | 1,520 | 1,439 | 1,445 | +23 | +1.6% | 321,900 |
| 2014/07/29 | 1,460 | 1,463 | 1,416 | 1,422 | -28 | -1.9% | 129,900 |
| 2014/07/28 | 1,449 | 1,471 | 1,419 | 1,450 | -29 | -2% | 145,000 |
| 2014/07/25 | 1,500 | 1,544 | 1,457 | 1,479 | -34 | -2.2% | 248,100 |
| 2014/07/24 | 1,583 | 1,615 | 1,464 | 1,513 | -70 | -4.4% | 549,700 |
| 2014/07/23 | 1,850 | 1,900 | 1,575 | 1,583 | +32 | +2.1% | 2,929,700 |
| 2014/07/22 | 1,230 | 1,551 | 1,227 | 1,551 | +300 | +24% | 307,700 |
| 2014/07/18 | 1,249 | 1,264 | 1,220 | 1,251 | -15 | -1.2% | 68,900 |
| 2014/07/17 | 1,270 | 1,296 | 1,263 | 1,266 | -29 | -2.2% | 75,700 |
| 2014/07/16 | 1,339 | 1,339 | 1,285 | 1,295 | -41 | -3.1% | 73,000 |
| 2014/07/15 | 1,397 | 1,397 | 1,320 | 1,336 | -15 | -1.1% | 124,800 |
| 2014/07/14 | 1,228 | 1,366 | 1,225 | 1,351 | +110 | +8.9% | 164,300 |
| 2014/07/11 | 1,212 | 1,260 | 1,210 | 1,241 | -15 | -1.2% | 91,400 |
| 2014/07/10 | 1,295 | 1,308 | 1,250 | 1,256 | -39 | -3% | 62,500 |
| 2014/07/09 | 1,300 | 1,310 | 1,292 | 1,295 | -35 | -2.6% | 106,600 |
| 2014/07/08 | 1,362 | 1,373 | 1,315 | 1,330 | -30 | -2.2% | 95,600 |
| 2014/07/07 | 1,378 | 1,390 | 1,360 | 1,360 | -23 | -1.7% | 66,200 |
| 2014/07/04 | 1,398 | 1,400 | 1,376 | 1,383 | ±0 | ±0% | 60,000 |
| 2014/07/03 | 1,395 | 1,403 | 1,365 | 1,383 | -20 | -1.4% | 68,800 |
| 2014/07/02 | 1,398 | 1,480 | 1,398 | 1,403 | +7 | +0.5% | 127,100 |
| 2014/07/01 | 1,392 | 1,419 | 1,389 | 1,396 | +1 | +0.1% | 81,200 |
| 2014/06/30 | 1,331 | 1,398 | 1,331 | 1,395 | +29 | +2.1% | 102,900 |
| 2014/06/27 | 1,458 | 1,458 | 1,340 | 1,366 | -72 | -5% | 153,100 |
| 2014/06/26 | 1,479 | 1,485 | 1,428 | 1,438 | -36 | -2.4% | 91,600 |
| 2014/06/25 | 1,510 | 1,520 | 1,465 | 1,474 | -36 | -2.4% | 56,500 |
| 2014/06/24 | 1,484 | 1,564 | 1,459 | 1,510 | +24 | +1.6% | 146,200 |
| 2014/06/23 | 1,469 | 1,527 | 1,453 | 1,486 | +1 | +0.1% | 108,000 |
| 2014/06/20 | 1,531 | 1,540 | 1,470 | 1,485 | -46 | -3% | 121,900 |
| 2014/06/19 | 1,574 | 1,578 | 1,512 | 1,531 | -42 | -2.7% | 139,600 |
| 2014/06/18 | 1,588 | 1,590 | 1,545 | 1,573 | +22 | +1.4% | 135,600 |
| 2014/06/17 | 1,570 | 1,594 | 1,533 | 1,551 | -13 | -0.8% | 147,700 |
| 2014/06/16 | 1,538 | 1,597 | 1,500 | 1,564 | +62 | +4.1% | 332,000 |
| 2014/06/13 | 1,444 | 1,513 | 1,424 | 1,502 | +63 | +4.4% | 153,700 |
| 2014/06/12 | 1,412 | 1,459 | 1,390 | 1,439 | +3 | +0.2% | 67,300 |
| 2014/06/11 | 1,467 | 1,478 | 1,415 | 1,436 | -22 | -1.5% | 71,000 |
| 2014/06/10 | 1,520 | 1,530 | 1,433 | 1,458 | -52 | -3.4% | 147,400 |
| 2014/06/09 | 1,468 | 1,538 | 1,451 | 1,510 | +63 | +4.4% | 183,800 |
| 2014/06/06 | 1,453 | 1,500 | 1,402 | 1,447 | +6 | +0.4% | 135,800 |
| 2014/06/05 | 1,495 | 1,505 | 1,390 | 1,441 | -39 | -2.6% | 182,200 |
| 2014/06/04 | 1,510 | 1,550 | 1,450 | 1,480 | +90 | +6.5% | 444,500 |
| 2014/06/03 | 1,398 | 1,415 | 1,334 | 1,390 | +3 | +0.2% | 178,700 |
| 2014/06/02 | 1,427 | 1,444 | 1,367 | 1,387 | -31 | -2.2% | 331,400 |
| 2014/05/30 | 1,380 | 1,530 | 1,342 | 1,418 | +126 | +9.8% | 696,800 |
| 2014/05/29 | 1,228 | 1,310 | 1,208 | 1,292 | +62 | +5% | 203,600 |
| 2014/05/28 | 1,198 | 1,247 | 1,181 | 1,230 | +32 | +2.7% | 140,400 |
| 2014/05/27 | 1,255 | 1,285 | 1,185 | 1,198 | -58 | -4.6% | 207,000 |
2701～
2750
件表示中 / 3042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 | 8,000円 | -20.4% | - | 0.00% | - | 3.42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 |
| ＧＶＡＴＥＣＨ | 68,300円 | +49.1% | - | 0.00% | - | 7.53倍 |
|
法務部門向けに法務ＳａａＳ「ＯＬＧＡ」、中小向けに登記手続き支援の登記事業を展開 |
| エコモット | 59,700円 | +11.3% | +73.9% | 0.00% | 147.04倍 | 3.50倍 |
|
ＩｏＴインテグレーション事業を展開。建設情報化施工支援システムが主軸。ＫＤＤＩと緊密 |
| ファベル | 105,000円 | +10.2% | +21.3% | 2.86% | 11.19倍 | 1.27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 |
| エヌジェイＨＤ | 58,400円 | +8.8% | +319.4% | 0.00% | 28.10倍 | 1.92倍 |
|
ゲームの開発・運営受託が主力。ａｕ、ＵＱモバイルや併売店中心の携帯ショップも手がける |
市場注目の銘柄
チャート関連のコラム
