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 |
|---|---|---|---|---|---|---|---|
| 2009/01/27 | 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 |
| 2008/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/04 | 76.3 | 76.3 | 76.3 | 76.3 | +0.5 | +0.7% | 2,400 |
| 2008/12/03 | 76.7 | 76.7 | 75.1 | 75.8 | -1.7 | -2.2% | 7,200 |
| 2008/12/02 | 77.5 | 77.5 | 77.5 | 77.5 | -2.5 | -3.1% | 1,200 |
| 2008/12/01 | 80 | 80 | 80 | 80 | - | - | 1,200 |
| 2008/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/26 | 80.8 | 80.8 | 80.8 | 80.8 | -0.9 | -1.1% | 1,200 |
| 2008/11/25 | 80.5 | 81.7 | 80.5 | 81.7 | +5.4 | +7.1% | 32,400 |
| 2008/11/21 | 75 | 76.3 | 75 | 76.3 | +0.5 | +0.7% | 9,600 |
| 2008/11/20 | 75.8 | 76.3 | 75 | 75.8 | -0.6 | -0.8% | 19,200 |
| 2008/11/19 | 76.3 | 76.4 | 76.3 | 76.4 | -0.4 | -0.5% | 2,400 |
| 2008/11/18 | 76 | 76.8 | 76 | 76.8 | - | - | 2,400 |
| 2008/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/13 | 76.8 | 76.8 | 76.8 | 76.8 | - | - | 2,400 |
| 2008/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
4051～
4100
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
