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 |
|---|---|---|---|---|---|---|---|
| 2018/01/24 | 1,055 | 1,089 | 1,045 | 1,056 | -11 | -1% | 65,800 |
| 2018/01/23 | 1,095 | 1,095 | 1,056 | 1,067 | ±0 | ±0% | 50,800 |
| 2018/01/22 | 1,034 | 1,074 | 1,033 | 1,067 | +38 | +3.7% | 85,400 |
| 2018/01/19 | 1,005 | 1,042.5 | 1,004.5 | 1,029 | +22 | +2.2% | 98,600 |
| 2018/01/18 | 987 | 1,011.5 | 976.5 | 1,007 | +24.5 | +2.5% | 47,400 |
| 2018/01/17 | 1,000 | 1,000 | 979 | 982.5 | -16 | -1.6% | 46,000 |
| 2018/01/16 | 1,017 | 1,017.5 | 992.5 | 998.5 | -9 | -0.9% | 38,800 |
| 2018/01/15 | 995 | 1,010.5 | 990.5 | 1,007.5 | +9 | +0.9% | 45,400 |
| 2018/01/12 | 1,024 | 1,031.5 | 991 | 998.5 | -19.5 | -1.9% | 55,200 |
| 2018/01/11 | 1,002 | 1,031.5 | 1,002 | 1,018 | +3 | +0.3% | 39,000 |
| 2018/01/10 | 1,004.5 | 1,020 | 996 | 1,015 | -22 | -2.1% | 116,800 |
| 2018/01/09 | 1,050.5 | 1,050.5 | 1,028.5 | 1,037 | -22 | -2.1% | 79,400 |
| 2018/01/05 | 1,083.5 | 1,083.5 | 1,058 | 1,059 | -27 | -2.5% | 50,200 |
| 2018/01/04 | 1,080.5 | 1,087.5 | 1,067 | 1,086 | +8.5 | +0.8% | 29,800 |
| 2017/12/29 | 1,102.5 | 1,102.5 | 1,077 | 1,077.5 | -13 | -1.2% | 22,000 |
| 2017/12/28 | 1,109 | 1,109 | 1,089 | 1,090.5 | -17.5 | -1.6% | 19,400 |
| 2017/12/27 | 1,082 | 1,125 | 1,080.5 | 1,108 | +19 | +1.7% | 34,800 |
| 2017/12/26 | 1,073.5 | 1,102.5 | 1,073.5 | 1,089 | +6 | +0.6% | 17,200 |
| 2017/12/25 | 1,118.5 | 1,118.5 | 1,063 | 1,083 | -38.5 | -3.4% | 59,200 |
| 2017/12/22 | 1,140 | 1,140 | 1,112 | 1,121.5 | -3.5 | -0.3% | 28,200 |
| 2017/12/21 | 1,058 | 1,125 | 1,058 | 1,125 | +60 | +5.6% | 64,400 |
| 2017/12/20 | 1,092.5 | 1,093 | 1,042.5 | 1,065 | -45 | -4.1% | 88,200 |
| 2017/12/19 | 1,143.5 | 1,150 | 1,110 | 1,110 | -31.5 | -2.8% | 66,600 |
| 2017/12/18 | 1,172 | 1,172 | 1,113 | 1,141.5 | -11.5 | -1% | 74,200 |
| 2017/12/15 | 1,105 | 1,169.5 | 1,105 | 1,153 | +59.5 | +5.4% | 180,800 |
| 2017/12/14 | 1,019.5 | 1,099.5 | 1,019.5 | 1,093.5 | +86 | +8.5% | 113,200 |
| 2017/12/13 | 1,049 | 1,049 | 1,006.5 | 1,007.5 | -42.5 | -4% | 87,000 |
| 2017/12/12 | 995 | 1,055 | 984.5 | 1,050 | +72 | +7.4% | 180,200 |
| 2017/12/11 | 975 | 979 | 940.5 | 978 | +65.5 | +7.2% | 152,400 |
| 2017/12/08 | 910.5 | 955 | 904 | 912.5 | -73.5 | -7.5% | 221,000 |
| 2017/12/07 | 929 | 986 | 929 | 986 | +58.5 | +6.3% | 112,000 |
| 2017/12/06 | 904 | 940 | 904 | 927.5 | +24.5 | +2.7% | 50,000 |
| 2017/12/05 | 917.5 | 922.5 | 895.5 | 903 | -24.5 | -2.6% | 43,800 |
| 2017/12/04 | 933.5 | 940.5 | 923 | 927.5 | +4 | +0.4% | 39,200 |
| 2017/12/01 | 942.5 | 942.5 | 919 | 923.5 | -10 | -1.1% | 20,800 |
| 2017/11/30 | 942.5 | 946 | 916 | 933.5 | -9 | -1% | 44,800 |
| 2017/11/29 | 900 | 943.5 | 882 | 942.5 | +41 | +4.5% | 64,000 |
| 2017/11/28 | 905 | 905 | 879.5 | 901.5 | ±0 | ±0% | 37,800 |
| 2017/11/27 | 899 | 931 | 895 | 901.5 | +16 | +1.8% | 91,000 |
| 2017/11/24 | 850.5 | 887.5 | 850.5 | 885.5 | +36 | +4.2% | 91,400 |
| 2017/11/22 | 838 | 855 | 836.5 | 849.5 | +6.5 | +0.8% | 47,400 |
| 2017/11/21 | 850 | 854.5 | 841 | 843 | +1 | +0.1% | 25,000 |
| 2017/11/20 | 825 | 844 | 820 | 842 | +26.5 | +3.2% | 25,600 |
| 2017/11/17 | 821.5 | 821.5 | 806.5 | 815.5 | +26.5 | +3.4% | 20,800 |
| 2017/11/16 | 778.5 | 804.5 | 775.5 | 789 | +15.5 | +2% | 21,800 |
| 2017/11/15 | 797.5 | 808 | 756 | 773.5 | -46.5 | -5.7% | 79,600 |
| 2017/11/14 | 838 | 838 | 819 | 820 | -18.5 | -2.2% | 19,600 |
| 2017/11/13 | 850 | 850 | 828 | 838.5 | -11.5 | -1.4% | 26,400 |
| 2017/11/10 | 864.5 | 864.5 | 843 | 850 | -2 | -0.2% | 34,000 |
| 2017/11/09 | 816.5 | 866 | 816.5 | 852 | +39.5 | +4.9% | 166,200 |
1851～
1900
件表示中 / 4359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 | 195,200円 | +3.3% | +0.9% | 4.30% | 16.28倍 | 4.41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 |
| ウェルネスＣ | 338,000円 | +5.2% | +10.1% | 1.27% | 24.60倍 | 6.09倍 |
|
- |
| ナレルＧ | 239,400円 | +18.7% | +5.3% | 4.80% | 8.99倍 | 1.50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 |
| アサンテ | 166,100円 | +6.3% | +12.8% | 3.73% | 19.79倍 | 1.67倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
| ＦＣＥ | 92,400円 | +20.9% | +31.0% | 0.81% | 31.78倍 | 5.67倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
市場注目の銘柄
チャート関連のコラム
