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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 1,618 | 1,725 | 1,617 | 1,697 | +212 | +14.3% | 110,300 |
| 2024/08/05 | 1,600 | 1,620 | 1,468 | 1,485 | -231 | -13.5% | 173,500 |
| 2024/08/02 | 1,738 | 1,761 | 1,716 | 1,716 | -93 | -5.1% | 107,300 |
| 2024/08/01 | 1,860 | 1,860 | 1,804 | 1,809 | -65 | -3.5% | 86,500 |
| 2024/07/31 | 1,866 | 1,874 | 1,837 | 1,874 | +3 | +0.2% | 92,000 |
| 2024/07/30 | 1,868 | 1,878 | 1,850 | 1,871 | -55 | -2.9% | 212,400 |
| 2024/07/29 | 1,944 | 1,945 | 1,924 | 1,926 | +6 | +0.3% | 87,200 |
| 2024/07/26 | 1,931 | 1,945 | 1,915 | 1,920 | -17 | -0.9% | 82,700 |
| 2024/07/25 | 1,965 | 1,965 | 1,928 | 1,937 | -50 | -2.5% | 132,900 |
| 2024/07/24 | 2,006 | 2,010 | 1,986 | 1,987 | -18 | -0.9% | 68,500 |
| 2024/07/23 | 2,002 | 2,023 | 1,998 | 2,005 | +19 | +1% | 86,900 |
| 2024/07/22 | 2,032 | 2,032 | 1,986 | 1,986 | -48 | -2.4% | 119,300 |
| 2024/07/19 | 2,062 | 2,062 | 2,031 | 2,034 | -19 | -0.9% | 63,300 |
| 2024/07/18 | 2,050 | 2,064 | 2,042 | 2,053 | +10 | +0.5% | 49,500 |
| 2024/07/17 | 2,059 | 2,059 | 2,041 | 2,043 | +2 | +0.1% | 48,600 |
| 2024/07/16 | 2,065 | 2,065 | 2,041 | 2,041 | -19 | -0.9% | 62,900 |
| 2024/07/12 | 2,029 | 2,076 | 2,014 | 2,060 | +48 | +2.4% | 87,600 |
| 2024/07/11 | 2,015 | 2,018 | 1,996 | 2,012 | -3 | -0.1% | 109,700 |
| 2024/07/10 | 2,017 | 2,030 | 2,007 | 2,015 | -2 | -0.1% | 47,700 |
| 2024/07/09 | 2,021 | 2,030 | 2,002 | 2,017 | -22 | -1.1% | 87,000 |
| 2024/07/08 | 2,060 | 2,082 | 2,039 | 2,039 | -32 | -1.5% | 76,200 |
| 2024/07/05 | 2,094 | 2,095 | 2,051 | 2,071 | -13 | -0.6% | 61,800 |
| 2024/07/04 | 2,105 | 2,105 | 2,071 | 2,084 | -1 | ±0% | 67,300 |
| 2024/07/03 | 2,095 | 2,112 | 2,080 | 2,085 | +7 | +0.3% | 92,300 |
| 2024/07/02 | 2,055 | 2,080 | 2,031 | 2,078 | +41 | +2% | 84,100 |
| 2024/07/01 | 2,032 | 2,054 | 2,011 | 2,037 | +43 | +2.2% | 128,500 |
| 2024/06/28 | 2,005 | 2,009 | 1,982 | 1,994 | +3 | +0.2% | 52,900 |
| 2024/06/27 | 1,977 | 1,998 | 1,967 | 1,991 | +33 | +1.7% | 58,400 |
| 2024/06/26 | 1,959 | 1,966 | 1,952 | 1,958 | +9 | +0.5% | 34,800 |
| 2024/06/25 | 1,947 | 1,958 | 1,943 | 1,949 | +6 | +0.3% | 50,300 |
| 2024/06/24 | 1,943 | 1,952 | 1,925 | 1,943 | +21 | +1.1% | 40,700 |
| 2024/06/21 | 1,892 | 1,927 | 1,892 | 1,922 | +43 | +2.3% | 43,900 |
| 2024/06/20 | 1,874 | 1,892 | 1,870 | 1,879 | -3 | -0.2% | 43,700 |
| 2024/06/19 | 1,911 | 1,913 | 1,882 | 1,882 | -31 | -1.6% | 72,100 |
| 2024/06/18 | 1,915 | 1,934 | 1,912 | 1,913 | +6 | +0.3% | 21,800 |
| 2024/06/17 | 1,947 | 1,947 | 1,900 | 1,907 | -32 | -1.7% | 59,000 |
| 2024/06/14 | 1,905 | 1,948 | 1,905 | 1,939 | +24 | +1.3% | 47,800 |
| 2024/06/13 | 1,936 | 1,946 | 1,905 | 1,915 | -21 | -1.1% | 61,800 |
| 2024/06/12 | 1,950 | 1,965 | 1,935 | 1,936 | -14 | -0.7% | 95,800 |
| 2024/06/11 | 1,982 | 1,992 | 1,940 | 1,950 | -155 | -7.4% | 297,600 |
| 2024/06/10 | 2,099 | 2,108 | 2,058 | 2,105 | +39 | +1.9% | 122,400 |
| 2024/06/07 | 2,035 | 2,066 | 2,034 | 2,066 | +31 | +1.5% | 14,700 |
| 2024/06/06 | 2,092 | 2,092 | 2,026 | 2,035 | -20 | -1% | 20,100 |
| 2024/06/05 | 2,083 | 2,095 | 2,055 | 2,055 | -33 | -1.6% | 22,300 |
| 2024/06/04 | 2,084 | 2,096 | 2,081 | 2,088 | +13 | +0.6% | 16,500 |
| 2024/06/03 | 2,085 | 2,088 | 2,070 | 2,075 | +13 | +0.6% | 14,500 |
| 2024/05/31 | 2,039 | 2,063 | 2,024 | 2,062 | +42 | +2.1% | 15,100 |
| 2024/05/30 | 2,030 | 2,045 | 2,000 | 2,020 | -16 | -0.8% | 40,500 |
| 2024/05/29 | 2,069 | 2,070 | 2,035 | 2,036 | -40 | -1.9% | 22,900 |
| 2024/05/28 | 2,083 | 2,107 | 2,063 | 2,076 | -18 | -0.9% | 23,500 |
251～
300
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
