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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 51.3 | 51.3 | 51.3 | 51.3 | +2.5 | +5.1% | 7,200 |
| 2010/07/08 | 48.9 | 48.9 | 48.8 | 48.8 | +0.5 | +1% | 3,600 |
| 2010/07/07 | 48.3 | 48.3 | 48.3 | 48.3 | - | - | 16,800 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 48.1 | 48.1 | 48.1 | 48.1 | +1.7 | +3.7% | 1,200 |
| 2010/06/30 | 47.6 | 47.6 | 45.4 | 46.4 | -2.8 | -5.7% | 12,000 |
| 2010/06/29 | 49.2 | 49.2 | 49.2 | 49.2 | - | - | 1,200 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 50.7 | 51.5 | 50 | 50 | -3.9 | -7.2% | 42,000 |
| 2010/06/24 | 53 | 53.9 | 52.3 | 53.9 | +0.8 | +1.5% | 10,800 |
| 2010/06/23 | 52.9 | 53.1 | 52.9 | 53.1 | - | - | 8,400 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 52.1 | 53.6 | 51.9 | 53.6 | ±0 | ±0% | 3,600 |
| 2010/06/18 | 53.6 | 53.6 | 53.6 | 53.6 | - | - | 1,200 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/15 | 53.6 | 53.6 | 53.6 | 53.6 | - | - | 3,600 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 55.3 | 55.3 | 54.4 | 54.4 | -0.3 | -0.5% | 7,200 |
| 2010/06/09 | 54.8 | 54.8 | 54.7 | 54.7 | -0.5 | -0.9% | 2,400 |
| 2010/06/08 | 55.2 | 55.2 | 55.2 | 55.2 | -0.2 | -0.4% | 1,200 |
| 2010/06/07 | 53.8 | 55.4 | 53.8 | 55.4 | -0.1 | -0.2% | 6,000 |
| 2010/06/04 | 58.3 | 58.3 | 55.5 | 55.5 | -4.6 | -7.7% | 6,000 |
| 2010/06/03 | 60.1 | 60.1 | 60.1 | 60.1 | - | - | 1,200 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/25 | 60.8 | 61.6 | 60.8 | 61.6 | +2.1 | +3.5% | 21,600 |
| 2010/05/24 | 59.6 | 59.6 | 58.8 | 59.5 | +2 | +3.5% | 4,800 |
| 2010/05/21 | 57.5 | 57.6 | 56.9 | 57.5 | -2.5 | -4.2% | 15,600 |
| 2010/05/20 | 58.2 | 60 | 58.2 | 60 | - | - | 3,600 |
| 2010/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/18 | 60 | 60 | 57.9 | 58 | -1.8 | -3% | 34,800 |
| 2010/05/17 | 58.4 | 59.8 | 58.4 | 59.8 | - | - | 9,600 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 57.9 | 57.9 | 57.9 | 57.9 | ±0 | ±0% | 7,200 |
| 2010/05/10 | 57.5 | 59.2 | 57.5 | 57.9 | -0.9 | -1.5% | 13,200 |
| 2010/05/07 | 58.8 | 58.8 | 58.8 | 58.8 | -0.8 | -1.3% | 2,400 |
| 2010/05/06 | 58.7 | 61.3 | 58.5 | 59.6 | +0.8 | +1.4% | 15,600 |
| 2010/04/30 | 58.8 | 58.8 | 58.8 | 58.8 | +0.3 | +0.5% | 1,200 |
| 2010/04/28 | 58.4 | 58.5 | 58.4 | 58.5 | -1.5 | -2.5% | 4,800 |
| 2010/04/27 | 59.2 | 60 | 59.2 | 60 | +0.8 | +1.4% | 6,000 |
3701～
3750
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
