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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 1,891 | 1,907 | 1,880 | 1,901 | +10 | +0.5% | 35,200 |
| 2025/03/19 | 1,875 | 1,907 | 1,871 | 1,891 | +29 | +1.6% | 57,200 |
| 2025/03/18 | 1,845 | 1,879 | 1,838 | 1,862 | +7 | +0.4% | 74,600 |
| 2025/03/17 | 1,792 | 1,896 | 1,781 | 1,855 | +112 | +6.4% | 262,700 |
| 2025/03/14 | 1,771 | 1,840 | 1,740 | 1,743 | -43 | -2.4% | 375,500 |
| 2025/03/13 | 1,792 | 1,798 | 1,773 | 1,786 | ±0 | ±0% | 35,100 |
| 2025/03/12 | 1,767 | 1,787 | 1,764 | 1,786 | +8 | +0.4% | 23,700 |
| 2025/03/11 | 1,770 | 1,778 | 1,740 | 1,778 | -2 | -0.1% | 43,000 |
| 2025/03/10 | 1,792 | 1,796 | 1,770 | 1,780 | +1 | +0.1% | 32,600 |
| 2025/03/07 | 1,780 | 1,783 | 1,756 | 1,779 | -4 | -0.2% | 44,400 |
| 2025/03/06 | 1,765 | 1,783 | 1,759 | 1,783 | +20 | +1.1% | 21,000 |
| 2025/03/05 | 1,747 | 1,763 | 1,740 | 1,763 | +8 | +0.5% | 24,300 |
| 2025/03/04 | 1,755 | 1,755 | 1,726 | 1,755 | -5 | -0.3% | 22,700 |
| 2025/03/03 | 1,760 | 1,761 | 1,745 | 1,760 | +22 | +1.3% | 22,000 |
| 2025/02/28 | 1,755 | 1,756 | 1,723 | 1,738 | -23 | -1.3% | 32,200 |
| 2025/02/27 | 1,743 | 1,766 | 1,743 | 1,761 | +21 | +1.2% | 22,600 |
| 2025/02/26 | 1,751 | 1,757 | 1,735 | 1,740 | -12 | -0.7% | 41,600 |
| 2025/02/25 | 1,750 | 1,771 | 1,750 | 1,752 | -8 | -0.5% | 45,200 |
| 2025/02/21 | 1,775 | 1,775 | 1,757 | 1,760 | -15 | -0.8% | 36,600 |
| 2025/02/20 | 1,798 | 1,802 | 1,766 | 1,775 | -23 | -1.3% | 49,700 |
| 2025/02/19 | 1,797 | 1,811 | 1,792 | 1,798 | +1 | +0.1% | 29,600 |
| 2025/02/18 | 1,820 | 1,820 | 1,795 | 1,797 | -30 | -1.6% | 62,100 |
| 2025/02/17 | 1,856 | 1,860 | 1,827 | 1,827 | -23 | -1.2% | 41,400 |
| 2025/02/14 | 1,868 | 1,868 | 1,850 | 1,850 | -6 | -0.3% | 23,100 |
| 2025/02/13 | 1,828 | 1,856 | 1,828 | 1,856 | +37 | +2% | 43,100 |
| 2025/02/12 | 1,824 | 1,829 | 1,814 | 1,819 | ±0 | ±0% | 32,700 |
| 2025/02/10 | 1,802 | 1,833 | 1,802 | 1,819 | +11 | +0.6% | 50,000 |
| 2025/02/07 | 1,829 | 1,841 | 1,808 | 1,808 | -21 | -1.1% | 39,200 |
| 2025/02/06 | 1,822 | 1,845 | 1,822 | 1,829 | -4 | -0.2% | 30,600 |
| 2025/02/05 | 1,800 | 1,833 | 1,800 | 1,833 | +31 | +1.7% | 55,500 |
| 2025/02/04 | 1,817 | 1,833 | 1,799 | 1,802 | -11 | -0.6% | 56,300 |
| 2025/02/03 | 1,825 | 1,836 | 1,808 | 1,813 | -37 | -2% | 103,700 |
| 2025/01/31 | 1,878 | 1,878 | 1,849 | 1,850 | -28 | -1.5% | 78,100 |
| 2025/01/30 | 1,852 | 1,883 | 1,850 | 1,878 | -54 | -2.8% | 267,400 |
| 2025/01/29 | 1,959 | 1,960 | 1,931 | 1,932 | -7 | -0.4% | 207,800 |
| 2025/01/28 | 1,940 | 1,940 | 1,926 | 1,939 | +4 | +0.2% | 98,100 |
| 2025/01/27 | 1,949 | 1,954 | 1,921 | 1,935 | +14 | +0.7% | 105,200 |
| 2025/01/24 | 1,910 | 1,929 | 1,907 | 1,921 | +18 | +0.9% | 58,100 |
| 2025/01/23 | 1,920 | 1,920 | 1,896 | 1,903 | -17 | -0.9% | 68,800 |
| 2025/01/22 | 1,940 | 1,940 | 1,906 | 1,920 | -10 | -0.5% | 76,000 |
| 2025/01/21 | 1,931 | 1,931 | 1,898 | 1,930 | +8 | +0.4% | 62,100 |
| 2025/01/20 | 1,926 | 1,934 | 1,897 | 1,922 | +26 | +1.4% | 67,800 |
| 2025/01/17 | 1,908 | 1,908 | 1,886 | 1,896 | -20 | -1% | 68,200 |
| 2025/01/16 | 1,967 | 1,967 | 1,910 | 1,916 | -32 | -1.6% | 84,700 |
| 2025/01/15 | 1,969 | 1,974 | 1,933 | 1,948 | -25 | -1.3% | 72,500 |
| 2025/01/14 | 2,004 | 2,007 | 1,968 | 1,973 | -45 | -2.2% | 81,500 |
| 2025/01/10 | 2,005 | 2,018 | 1,986 | 2,018 | -1 | ±0% | 66,300 |
| 2025/01/09 | 2,040 | 2,040 | 2,014 | 2,019 | -21 | -1% | 52,400 |
| 2025/01/08 | 2,037 | 2,066 | 2,020 | 2,040 | -42 | -2% | 77,900 |
| 2025/01/07 | 2,134 | 2,134 | 2,078 | 2,082 | -2 | -0.1% | 84,300 |
101～
150
件表示中 / 4355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 | 192,800円 | +3.3% | +0.9% | 4.36% | 16.08倍 | 4.35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 |
| スプリックス | 115,100円 | +6.7% | +41.1% | 3.30% | 23.88倍 | 2.05倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| ナレルＧ | 235,800円 | +18.7% | +5.3% | 4.88% | 8.85倍 | 1.48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 |
| ウェルネスＣ | 327,500円 | +5.2% | +10.1% | 1.31% | 23.84倍 | 5.91倍 |
|
- |
| ＣＯＯＫ | 18,900円 | -8.1% | -72.9% | 0.00% | 67.99倍 | 1.12倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
市場注目の銘柄
チャート関連のコラム
