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 |
|---|---|---|---|---|---|---|---|
| 2009/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/11 | 85 | 85 | 85 | 85 | -8.8 | -9.4% | 2,400 |
| 2009/05/08 | 93.8 | 93.8 | 93.8 | 93.8 | +12.1 | +14.8% | 4,800 |
| 2009/05/07 | 78 | 81.7 | 78 | 81.7 | +2.9 | +3.7% | 3,600 |
| 2009/05/01 | 78.8 | 79.2 | 78.8 | 78.8 | -0.8 | -1% | 30,000 |
| 2009/04/30 | 79.2 | 80 | 79.2 | 79.6 | +2.1 | +2.7% | 12,000 |
| 2009/04/28 | 75.8 | 77.5 | 75.8 | 77.5 | +0.8 | +1% | 13,200 |
| 2009/04/27 | 76.7 | 76.7 | 76.7 | 76.7 | ±0 | ±0% | 10,800 |
| 2009/04/24 | 75.1 | 76.7 | 75 | 76.7 | +1.7 | +2.3% | 58,800 |
| 2009/04/23 | 73.3 | 75 | 73.3 | 75 | +2.6 | +3.6% | 13,200 |
| 2009/04/22 | 72.5 | 72.7 | 71.8 | 72.4 | +0.7 | +1% | 55,200 |
| 2009/04/21 | 70.9 | 71.7 | 70.9 | 71.7 | ±0 | ±0% | 7,200 |
| 2009/04/20 | 71.6 | 71.7 | 71.5 | 71.7 | +1.7 | +2.4% | 10,800 |
| 2009/04/17 | 68.3 | 70 | 68.3 | 70 | - | - | 6,000 |
| 2009/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/15 | 68.3 | 68.3 | 68.3 | 68.3 | +1.6 | +2.4% | 1,200 |
| 2009/04/14 | 66.8 | 66.8 | 66.7 | 66.7 | +0.4 | +0.6% | 26,400 |
| 2009/04/13 | 66.7 | 66.7 | 66.3 | 66.3 | -0.5 | -0.7% | 3,600 |
| 2009/04/10 | 66.8 | 66.8 | 66.7 | 66.8 | +2.5 | +3.9% | 10,800 |
| 2009/04/09 | 64.3 | 64.3 | 64.3 | 64.3 | - | - | 3,600 |
| 2009/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/07 | 64.2 | 64.2 | 64.2 | 64.2 | - | - | 4,800 |
| 2009/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/03 | 68.3 | 68.3 | 68.3 | 68.3 | ±0 | ±0% | 1,200 |
| 2009/04/02 | 68.3 | 68.3 | 68.3 | 68.3 | - | - | 3,600 |
| 2009/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/30 | 67.5 | 67.6 | 67.5 | 67.6 | +0.9 | +1.3% | 6,000 |
| 2009/03/27 | 66.7 | 66.7 | 66.7 | 66.7 | +2.5 | +3.9% | 2,400 |
| 2009/03/26 | 64.2 | 64.2 | 64.2 | 64.2 | ±0 | ±0% | 3,600 |
| 2009/03/25 | 61.7 | 64.2 | 60.9 | 64.2 | +0.9 | +1.4% | 74,400 |
| 2009/03/24 | 61.8 | 63.3 | 61.8 | 63.3 | +2.3 | +3.8% | 8,400 |
| 2009/03/23 | 61.3 | 61.3 | 61 | 61 | +1 | +1.7% | 3,600 |
| 2009/03/19 | 61.1 | 61.1 | 60 | 60 | -0.8 | -1.3% | 10,800 |
| 2009/03/18 | 62.5 | 62.5 | 60.8 | 60.8 | -2.5 | -3.9% | 20,400 |
| 2009/03/17 | 63.3 | 63.3 | 63.3 | 63.3 | -0.9 | -1.4% | 1,200 |
| 2009/03/16 | 63.4 | 64.2 | 62.6 | 64.2 | -2.6 | -3.9% | 51,600 |
| 2009/03/13 | 66.8 | 66.8 | 66.8 | 66.8 | +2.6 | +4% | 1,200 |
| 2009/03/12 | 64.2 | 64.2 | 64.2 | 64.2 | -2.5 | -3.7% | 1,200 |
| 2009/03/11 | 66.7 | 66.7 | 66.7 | 66.7 | ±0 | ±0% | 1,200 |
| 2009/03/10 | 70.2 | 70.2 | 66.7 | 66.7 | -1 | -1.5% | 30,000 |
| 2009/03/09 | 67.7 | 67.7 | 67.7 | 67.7 | +1 | +1.5% | 1,200 |
| 2009/03/06 | 70.8 | 70.8 | 66.7 | 66.7 | -1.6 | -2.3% | 7,200 |
| 2009/03/05 | 67.8 | 68.3 | 67.8 | 68.3 | - | - | 2,400 |
| 2009/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/26 | 69.2 | 69.2 | 69.2 | 69.2 | -2.5 | -3.5% | 14,400 |
3951～
4000
件表示中 / 4325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 | 197,200円 | +3.3% | +0.9% | 4.26% | 16.45倍 | 4.45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 |
| オープンＧ | 34,200円 | +17.7% | +267.5% | 1.32% | 39.08倍 | 1.68倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| シイエム・シイ | 146,900円 | -7.8% | -18.3% | 3.54% | 10.35倍 | 0.92倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け７割超 |
| サンウェルズ | 58,600円 | +17.4% | - | 0.00% | - | 2.21倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
| 明光ネット | 74,000円 | +8.5% | +35.0% | 3.51% | 21.98倍 | 1.55倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
市場注目の銘柄
チャート関連のコラム
