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 |
|---|---|---|---|---|---|---|---|
| 2012/07/23 | 100.5 | 102.5 | 100.5 | 100.8 | -1.7 | -1.7% | 5,200 |
| 2012/07/20 | 103 | 103 | 102.5 | 102.5 | -0.5 | -0.5% | 6,800 |
| 2012/07/19 | 103 | 103 | 102.8 | 103 | ±0 | ±0% | 4,800 |
| 2012/07/18 | 103 | 103 | 103 | 103 | ±0 | ±0% | 400 |
| 2012/07/17 | 104.8 | 106 | 102.5 | 103 | -3.5 | -3.3% | 10,000 |
| 2012/07/13 | 106.5 | 106.5 | 106.5 | 106.5 | +3.7 | +3.6% | 21,200 |
| 2012/07/12 | 103 | 103 | 102.8 | 102.8 | -0.2 | -0.2% | 8,800 |
| 2012/07/11 | 104.3 | 104.8 | 102.5 | 103 | +0.7 | +0.7% | 6,800 |
| 2012/07/10 | 102.3 | 103.8 | 102.3 | 102.3 | -2.5 | -2.4% | 17,200 |
| 2012/07/09 | 104.5 | 104.8 | 103.5 | 104.8 | +2 | +1.9% | 10,800 |
| 2012/07/06 | 102.8 | 102.8 | 102 | 102.8 | -1 | -1% | 12,400 |
| 2012/07/05 | 102.5 | 105 | 102.5 | 103.8 | +1.5 | +1.5% | 2,000 |
| 2012/07/04 | 104.8 | 104.8 | 101.3 | 102.3 | -1.5 | -1.4% | 10,000 |
| 2012/07/03 | 101.5 | 103.8 | 101.5 | 103.8 | +0.3 | +0.3% | 8,000 |
| 2012/07/02 | 101.3 | 103.5 | 101.3 | 103.5 | +2.2 | +2.2% | 8,000 |
| 2012/06/29 | 102.5 | 102.5 | 100 | 101.3 | ±0 | ±0% | 23,200 |
| 2012/06/28 | 100 | 101.3 | 100 | 101.3 | +0.8 | +0.8% | 4,800 |
| 2012/06/27 | 100 | 100.5 | 100 | 100.5 | +0.5 | +0.5% | 2,000 |
| 2012/06/26 | 100 | 100 | 100 | 100 | ±0 | ±0% | 800 |
| 2012/06/25 | 102 | 102 | 100 | 100 | -0.8 | -0.8% | 7,600 |
| 2012/06/22 | 99.8 | 100.8 | 99.8 | 100.8 | +0.8 | +0.8% | 9,200 |
| 2012/06/21 | 100 | 100.3 | 100 | 100 | +0.5 | +0.5% | 5,600 |
| 2012/06/20 | 100.5 | 101 | 99.5 | 99.5 | -0.5 | -0.5% | 5,600 |
| 2012/06/19 | 99.5 | 100.8 | 99.5 | 100 | +0.5 | +0.5% | 3,200 |
| 2012/06/18 | 99.8 | 100.3 | 99.5 | 99.5 | +0.5 | +0.5% | 6,400 |
| 2012/06/15 | 98.3 | 99 | 98.3 | 99 | -1.3 | -1.3% | 1,200 |
| 2012/06/14 | 100.3 | 100.3 | 100.3 | 100.3 | - | - | 1,200 |
| 2012/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/12 | 100.3 | 100.5 | 97.5 | 100.5 | +0.5 | +0.5% | 5,200 |
| 2012/06/11 | 99.8 | 100 | 99.8 | 100 | +1.2 | +1.2% | 2,400 |
| 2012/06/08 | 99.8 | 99.8 | 98.8 | 98.8 | +1 | +1% | 8,400 |
| 2012/06/07 | 99.5 | 99.5 | 97.5 | 97.8 | -3.5 | -3.5% | 6,800 |
| 2012/06/06 | 101.3 | 101.3 | 101.3 | 101.3 | +1.3 | +1.3% | 1,600 |
| 2012/06/05 | 97.3 | 100 | 97.3 | 100 | +2.7 | +2.8% | 2,800 |
| 2012/06/04 | 98.5 | 98.5 | 97.3 | 97.3 | -1.7 | -1.7% | 9,600 |
| 2012/06/01 | 99.3 | 99.3 | 99 | 99 | - | - | 2,400 |
| 2012/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/05/30 | 100.5 | 100.5 | 100.5 | 100.5 | ±0 | ±0% | 6,400 |
| 2012/05/29 | 100 | 100.5 | 100 | 100.5 | +0.5 | +0.5% | 6,000 |
| 2012/05/28 | 100 | 100 | 100 | 100 | -2.3 | -2.2% | 1,600 |
| 2012/05/25 | 102.3 | 102.3 | 102.3 | 102.3 | +1.5 | +1.5% | 42,000 |
| 2012/05/24 | 100.8 | 100.8 | 100.8 | 100.8 | -0.2 | -0.2% | 1,200 |
| 2012/05/23 | 101.3 | 101.3 | 101 | 101 | -0.3 | -0.3% | 2,400 |
| 2012/05/22 | 101.3 | 101.3 | 101.3 | 101.3 | +3 | +3.1% | 1,200 |
| 2012/05/21 | 98.3 | 98.3 | 98.3 | 98.3 | +2.8 | +2.9% | 3,600 |
| 2012/05/18 | 97.5 | 97.5 | 95.5 | 95.5 | -2 | -2.1% | 2,800 |
| 2012/05/17 | 96.5 | 97.5 | 96.5 | 97.5 | ±0 | ±0% | 800 |
| 2012/05/16 | 97.5 | 97.5 | 97.5 | 97.5 | -0.8 | -0.8% | 5,600 |
| 2012/05/15 | 97.5 | 98.3 | 95.8 | 98.3 | -1.2 | -1.2% | 5,200 |
| 2012/05/14 | 102.5 | 102.5 | 99.5 | 99.5 | -3 | -2.9% | 800 |
3201～
3250
件表示中 / 4360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 | 196,400円 | +3.3% | +0.9% | 4.28% | 16.38倍 | 4.43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 |
| セラク | 157,100円 | +10.3% | +10.1% | 0.84% | 12.11倍 | 2.48倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| ナレルＧ | 239,900円 | +18.7% | +5.3% | 4.79% | 9.01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 | 166,800円 | +6.3% | +12.8% | 3.72% | 19.88倍 | 1.68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 |
| ウェルネスＣ | 328,000円 | +5.2% | +10.1% | 1.30% | 23.87倍 | 5.91倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
