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 |
|---|---|---|---|---|---|---|---|
| 2009/02/25 | 73.3 | 73.3 | 71.7 | 71.7 | +0.9 | +1.3% | 34,800 |
| 2009/02/24 | 70.8 | 70.8 | 70.8 | 70.8 | +1.2 | +1.7% | 2,400 |
| 2009/02/23 | 70.3 | 70.3 | 68.6 | 69.6 | -0.8 | -1.1% | 19,200 |
| 2009/02/20 | 72.1 | 72.1 | 70.4 | 70.4 | -1.7 | -2.4% | 4,800 |
| 2009/02/19 | 72.1 | 72.1 | 72.1 | 72.1 | -0.4 | -0.6% | 1,200 |
| 2009/02/18 | 72.5 | 72.8 | 72.5 | 72.5 | -1.7 | -2.3% | 14,400 |
| 2009/02/17 | 75 | 75 | 74.2 | 74.2 | - | - | 3,600 |
| 2009/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/13 | 75.1 | 75.1 | 75 | 75 | -0.9 | -1.2% | 2,400 |
| 2009/02/12 | 75.9 | 75.9 | 75.9 | 75.9 | -3.1 | -3.9% | 1,200 |
| 2009/02/10 | 79.2 | 79.2 | 77.5 | 79 | +1.1 | +1.4% | 10,800 |
| 2009/02/09 | 77.9 | 77.9 | 77.9 | 77.9 | -0.6 | -0.8% | 1,200 |
| 2009/02/06 | 75.9 | 80.1 | 75.9 | 78.5 | +3.4 | +4.5% | 7,200 |
| 2009/02/05 | 81.7 | 81.7 | 75.1 | 75.1 | -10.7 | -12.5% | 22,800 |
| 2009/02/04 | 85.8 | 85.8 | 85.8 | 85.8 | - | - | 7,200 |
| 2009/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/02 | 87.2 | 87.2 | 87.2 | 87.2 | +4.2 | +5.1% | 4,800 |
| 2009/01/30 | 84.2 | 84.2 | 83 | 83 | -4.5 | -5.1% | 7,200 |
| 2009/01/29 | 81.7 | 87.5 | 81.7 | 87.5 | +2.5 | +2.9% | 27,600 |
| 2009/01/28 | 89.3 | 89.3 | 83.3 | 85 | -7.6 | -8.2% | 27,600 |
| 2009/01/27 | 92.5 | 95.8 | 92.5 | 92.6 | -21.6 | -18.9% | 14,400 |
| 2009/01/26 | 114.1 | 114.2 | 110 | 114.2 | -1.6 | -1.4% | 10,800 |
| 2009/01/23 | 116.4 | 116.7 | 115.8 | 115.8 | -0.9 | -0.8% | 34,800 |
| 2009/01/22 | 117.5 | 117.5 | 116.7 | 116.7 | ±0 | ±0% | 6,000 |
| 2009/01/21 | 120 | 120 | 116.7 | 116.7 | -3.3 | -2.8% | 18,000 |
| 2009/01/20 | 118.3 | 120 | 118.3 | 120 | +3.3 | +2.8% | 4,800 |
| 2009/01/19 | 118.3 | 118.3 | 116.7 | 116.7 | -1.6 | -1.4% | 3,600 |
| 2009/01/16 | 119.6 | 119.6 | 115 | 118.3 | -1.5 | -1.3% | 10,800 |
| 2009/01/15 | 119.8 | 119.8 | 119.8 | 119.8 | -0.2 | -0.2% | 2,400 |
| 2009/01/14 | 119.2 | 120 | 114.2 | 120 | +3.3 | +2.8% | 6,000 |
| 2009/01/13 | 114.2 | 116.7 | 114.2 | 116.7 | +2.5 | +2.2% | 6,000 |
| 2009/01/09 | 116.7 | 116.7 | 113.3 | 114.2 | +7.5 | +7% | 8,400 |
| 2009/01/08 | 102.5 | 120.8 | 102.5 | 106.7 | +2.4 | +2.3% | 40,800 |
| 2009/01/07 | 106.7 | 106.7 | 104.3 | 104.3 | -2.4 | -2.2% | 9,600 |
| 2009/01/06 | 110.8 | 110.8 | 106.7 | 106.7 | +2.5 | +2.4% | 15,600 |
| 2009/01/05 | 102.5 | 104.2 | 101.7 | 104.2 | +4.8 | +4.8% | 10,800 |
| 2008/12/30 | 99.4 | 99.4 | 99.4 | 99.4 | +0.4 | +0.4% | 6,000 |
| 2008/12/29 | 97.1 | 99 | 97.1 | 99 | +1.2 | +1.2% | 8,400 |
| 2008/12/26 | 96 | 97.8 | 96 | 97.8 | +1.8 | +1.9% | 4,800 |
| 2008/12/25 | 92.6 | 96 | 92.6 | 96 | +0.1 | +0.1% | 32,400 |
| 2008/12/24 | 98.5 | 99 | 95.9 | 95.9 | +0.1 | +0.1% | 18,000 |
| 2008/12/22 | 95.6 | 95.8 | 94.6 | 95.8 | +5 | +5.5% | 16,800 |
| 2008/12/19 | 90.4 | 90.8 | 90.4 | 90.8 | +1.1 | +1.2% | 3,600 |
| 2008/12/18 | 88 | 89.7 | 87.9 | 89.7 | +2.7 | +3.1% | 4,800 |
| 2008/12/17 | 87 | 87.5 | 87 | 87 | +1.9 | +2.2% | 9,600 |
| 2008/12/16 | 85.1 | 85.1 | 85.1 | 85.1 | +1.3 | +1.6% | 3,600 |
| 2008/12/15 | 85 | 85 | 83.6 | 83.8 | -3.5 | -4% | 9,600 |
| 2008/12/12 | 90.8 | 90.8 | 87.3 | 87.3 | +4.8 | +5.8% | 104,400 |
| 2008/12/11 | 82.5 | 82.5 | 82.5 | 82.5 | +3.3 | +4.2% | 7,200 |
| 2008/12/10 | 77.9 | 79.2 | 77.9 | 79.2 | - | - | 18,000 |
4001～
4050
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 | 196,000円 | +3.3% | +0.9% | 4.29% | 16.35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 |
| オープンＧ | 34,100円 | +17.7% | +267.5% | 1.32% | 38.97倍 | 1.69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% | 10.34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 | 59,000円 | +17.4% | - | 0.00% | - | 2.27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 | 74,600円 | +8.5% | +35.0% | 3.49% | 22.16倍 | 1.57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
