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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 1,971 | 1,975 | 1,958 | 1,970 | -1 | -0.1% | 19,900 |
| 2025/06/30 | 1,953 | 1,985 | 1,953 | 1,971 | +28 | +1.4% | 62,100 |
| 2025/06/27 | 1,930 | 1,956 | 1,930 | 1,943 | +13 | +0.7% | 19,100 |
| 2025/06/26 | 1,954 | 1,956 | 1,924 | 1,930 | -12 | -0.6% | 34,000 |
| 2025/06/25 | 1,956 | 1,962 | 1,942 | 1,942 | -10 | -0.5% | 12,800 |
| 2025/06/24 | 1,976 | 1,976 | 1,945 | 1,952 | -4 | -0.2% | 35,500 |
| 2025/06/23 | 1,926 | 1,980 | 1,911 | 1,956 | +27 | +1.4% | 97,400 |
| 2025/06/20 | 1,911 | 1,930 | 1,900 | 1,929 | +18 | +0.9% | 27,800 |
| 2025/06/19 | 1,910 | 1,920 | 1,908 | 1,911 | +4 | +0.2% | 7,900 |
| 2025/06/18 | 1,890 | 1,914 | 1,890 | 1,907 | +17 | +0.9% | 19,800 |
| 2025/06/17 | 1,882 | 1,896 | 1,877 | 1,890 | +5 | +0.3% | 13,700 |
| 2025/06/16 | 1,878 | 1,887 | 1,877 | 1,885 | +8 | +0.4% | 15,900 |
| 2025/06/13 | 1,910 | 1,910 | 1,873 | 1,877 | -21 | -1.1% | 30,300 |
| 2025/06/12 | 1,905 | 1,906 | 1,895 | 1,898 | +2 | +0.1% | 10,000 |
| 2025/06/11 | 1,894 | 1,909 | 1,894 | 1,896 | +10 | +0.5% | 23,900 |
| 2025/06/10 | 1,920 | 1,922 | 1,884 | 1,886 | -26 | -1.4% | 43,500 |
| 2025/06/09 | 1,939 | 1,942 | 1,853 | 1,912 | -27 | -1.4% | 97,600 |
| 2025/06/06 | 1,935 | 1,939 | 1,931 | 1,939 | +8 | +0.4% | 13,000 |
| 2025/06/05 | 1,943 | 1,945 | 1,927 | 1,931 | -4 | -0.2% | 15,500 |
| 2025/06/04 | 1,945 | 1,948 | 1,935 | 1,935 | +1 | +0.1% | 21,100 |
| 2025/06/03 | 1,930 | 1,939 | 1,925 | 1,934 | +3 | +0.2% | 13,400 |
| 2025/06/02 | 1,927 | 1,932 | 1,923 | 1,931 | +4 | +0.2% | 18,900 |
| 2025/05/30 | 1,923 | 1,927 | 1,920 | 1,927 | ±0 | ±0% | 5,700 |
| 2025/05/29 | 1,923 | 1,930 | 1,914 | 1,927 | +2 | +0.1% | 11,900 |
| 2025/05/28 | 1,927 | 1,934 | 1,919 | 1,925 | +1 | +0.1% | 29,000 |
| 2025/05/27 | 1,906 | 1,926 | 1,906 | 1,924 | +18 | +0.9% | 19,700 |
| 2025/05/26 | 1,889 | 1,911 | 1,822 | 1,906 | +17 | +0.9% | 31,000 |
| 2025/05/23 | 1,907 | 1,907 | 1,889 | 1,889 | -10 | -0.5% | 28,700 |
| 2025/05/22 | 1,876 | 1,900 | 1,871 | 1,899 | +20 | +1.1% | 19,600 |
| 2025/05/21 | 1,895 | 1,895 | 1,878 | 1,879 | -16 | -0.8% | 14,000 |
| 2025/05/20 | 1,912 | 1,915 | 1,894 | 1,895 | -17 | -0.9% | 13,500 |
| 2025/05/19 | 1,896 | 1,922 | 1,890 | 1,912 | +9 | +0.5% | 17,100 |
| 2025/05/16 | 1,895 | 1,916 | 1,882 | 1,903 | +5 | +0.3% | 13,700 |
| 2025/05/15 | 1,906 | 1,910 | 1,884 | 1,898 | -17 | -0.9% | 15,500 |
| 2025/05/14 | 1,900 | 1,915 | 1,877 | 1,915 | -1 | -0.1% | 17,400 |
| 2025/05/13 | 1,931 | 1,936 | 1,915 | 1,916 | -6 | -0.3% | 16,300 |
| 2025/05/12 | 1,905 | 1,926 | 1,899 | 1,922 | +25 | +1.3% | 34,400 |
| 2025/05/09 | 1,893 | 1,901 | 1,880 | 1,897 | +8 | +0.4% | 23,200 |
| 2025/05/08 | 1,868 | 1,889 | 1,868 | 1,889 | +21 | +1.1% | 18,900 |
| 2025/05/07 | 1,862 | 1,868 | 1,845 | 1,868 | -1 | -0.1% | 18,700 |
| 2025/05/02 | 1,880 | 1,888 | 1,865 | 1,869 | -10 | -0.5% | 11,100 |
| 2025/05/01 | 1,878 | 1,908 | 1,854 | 1,879 | +3 | +0.2% | 45,900 |
| 2025/04/30 | 1,883 | 1,885 | 1,867 | 1,876 | +4 | +0.2% | 14,100 |
| 2025/04/28 | 1,881 | 1,891 | 1,872 | 1,872 | +11 | +0.6% | 22,800 |
| 2025/04/25 | 1,852 | 1,885 | 1,851 | 1,861 | +12 | +0.6% | 27,000 |
| 2025/04/24 | 1,835 | 1,849 | 1,830 | 1,849 | +22 | +1.2% | 16,400 |
| 2025/04/23 | 1,839 | 1,856 | 1,812 | 1,827 | +8 | +0.4% | 19,900 |
| 2025/04/22 | 1,801 | 1,824 | 1,796 | 1,819 | +17 | +0.9% | 11,700 |
| 2025/04/21 | 1,800 | 1,820 | 1,800 | 1,802 | -24 | -1.3% | 13,500 |
| 2025/04/18 | 1,798 | 1,826 | 1,792 | 1,826 | +28 | +1.6% | 14,300 |
1～
50
件表示中 / 4324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 | 197,000円 | +3.3% | +0.9% | 4.26% | 16.43倍 | 4.45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 | 140,100円 | +10.9% | -3.1% | 2.50% | 8.54倍 | 1.28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 |
| 鎌倉新書 | 54,500円 | +21.8% | +26.2% | 3.67% | 26.24倍 | 5.54倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| デジタルＨＤ | 119,600円 | -13.3% | +96.1% | 3.85% | 9.49倍 | 0.69倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| シイエム・シイ | 144,000円 | -7.8% | -18.3% | 3.61% | 10.14倍 | 0.90倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け７割超 |
市場注目の銘柄
チャート関連のコラム
