オルトプラスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,185 | 1,264 | 1,184 | 1,257 | +42 | +3.5% | 1,258,200 |
| 2017/07/10 | 1,255 | 1,295 | 1,203 | 1,215 | +65 | +5.7% | 1,876,400 |
| 2017/07/07 | 1,121 | 1,163 | 1,091 | 1,150 | +36 | +3.2% | 904,500 |
| 2017/07/06 | 1,130 | 1,155 | 1,106 | 1,114 | -2 | -0.2% | 837,900 |
| 2017/07/05 | 1,182 | 1,185 | 1,091 | 1,116 | -44 | -3.8% | 1,344,700 |
| 2017/07/04 | 1,186 | 1,267 | 1,142 | 1,160 | -28 | -2.4% | 1,675,700 |
| 2017/07/03 | 1,205 | 1,220 | 1,183 | 1,188 | -35 | -2.9% | 800,900 |
| 2017/06/30 | 1,195 | 1,238 | 1,175 | 1,223 | +2 | +0.2% | 1,059,100 |
| 2017/06/29 | 1,260 | 1,295 | 1,215 | 1,221 | -9 | -0.7% | 1,271,900 |
| 2017/06/28 | 1,289 | 1,300 | 1,194 | 1,230 | -71 | -5.5% | 2,622,600 |
| 2017/06/27 | 1,419 | 1,436 | 1,286 | 1,301 | -104 | -7.4% | 3,310,100 |
| 2017/06/26 | 1,392 | 1,455 | 1,362 | 1,405 | -1 | -0.1% | 2,820,300 |
| 2017/06/23 | 1,583 | 1,635 | 1,350 | 1,406 | -209 | -12.9% | 6,030,300 |
| 2017/06/22 | 1,675 | 1,826 | 1,583 | 1,615 | -34 | -2.1% | 7,207,400 |
| 2017/06/21 | 1,604 | 1,702 | 1,552 | 1,649 | -75 | -4.4% | 5,192,500 |
| 2017/06/20 | 1,435 | 1,734 | 1,410 | 1,724 | +290 | +20.2% | 7,912,900 |
| 2017/06/19 | 1,390 | 1,457 | 1,380 | 1,434 | +80 | +5.9% | 2,678,100 |
| 2017/06/16 | 1,382 | 1,440 | 1,330 | 1,354 | -43 | -3.1% | 2,939,700 |
| 2017/06/15 | 1,293 | 1,402 | 1,263 | 1,397 | +109 | +8.5% | 3,211,000 |
| 2017/06/14 | 1,377 | 1,424 | 1,244 | 1,288 | -83 | -6.1% | 3,925,900 |
| 2017/06/13 | 1,500 | 1,557 | 1,363 | 1,371 | -217 | -13.7% | 4,012,000 |
| 2017/06/12 | 1,497 | 1,758 | 1,455 | 1,588 | -29 | -1.8% | 6,943,100 |
| 2017/06/09 | 1,598 | 1,617 | 1,501 | 1,617 | +300 | +22.8% | 4,265,400 |
| 2017/06/08 | 1,290 | 1,330 | 1,187 | 1,317 | +77 | +6.2% | 4,482,500 |
| 2017/06/07 | 1,222 | 1,274 | 1,203 | 1,240 | +36 | +3% | 2,072,900 |
| 2017/06/06 | 1,257 | 1,274 | 1,183 | 1,204 | -61 | -4.8% | 1,729,000 |
| 2017/06/05 | 1,240 | 1,362 | 1,182 | 1,265 | +50 | +4.1% | 4,463,700 |
| 2017/06/02 | 1,114 | 1,236 | 1,069 | 1,215 | +102 | +9.2% | 3,615,600 |
| 2017/06/01 | 1,064 | 1,155 | 1,064 | 1,113 | +38 | +3.5% | 1,597,100 |
| 2017/05/31 | 1,104 | 1,136 | 1,070 | 1,075 | -34 | -3.1% | 1,202,700 |
| 2017/05/30 | 1,204 | 1,210 | 1,062 | 1,109 | -118 | -9.6% | 2,733,000 |
| 2017/05/29 | 1,206 | 1,265 | 1,174 | 1,227 | +3 | +0.2% | 1,692,500 |
| 2017/05/26 | 1,220 | 1,256 | 1,193 | 1,224 | -8 | -0.6% | 1,330,500 |
| 2017/05/25 | 1,160 | 1,286 | 1,135 | 1,232 | +55 | +4.7% | 2,733,600 |
| 2017/05/24 | 1,108 | 1,189 | 1,106 | 1,177 | +95 | +8.8% | 1,712,600 |
| 2017/05/23 | 1,155 | 1,160 | 1,071 | 1,082 | -56 | -4.9% | 1,071,400 |
| 2017/05/22 | 1,136 | 1,164 | 1,080 | 1,138 | +14 | +1.2% | 1,290,700 |
| 2017/05/19 | 1,176 | 1,242 | 1,115 | 1,124 | +68 | +6.4% | 3,857,700 |
| 2017/05/18 | 986 | 1,114 | 953 | 1,056 | +10 | +1% | 3,869,200 |
| 2017/05/17 | 905 | 1,059 | 891 | 1,046 | +137 | +15.1% | 2,125,000 |
| 2017/05/16 | 917 | 930 | 902 | 909 | -5 | -0.5% | 484,400 |
| 2017/05/15 | 880 | 932 | 875 | 914 | +42 | +4.8% | 927,100 |
| 2017/05/12 | 940 | 949 | 865 | 872 | -41 | -4.5% | 1,062,500 |
| 2017/05/11 | 908 | 950 | 884 | 913 | +10 | +1.1% | 707,400 |
| 2017/05/10 | 900 | 907 | 871 | 903 | -12 | -1.3% | 769,900 |
| 2017/05/09 | 880 | 919 | 854 | 915 | +40 | +4.6% | 803,800 |
| 2017/05/08 | 880 | 899 | 861 | 875 | +23 | +2.7% | 813,200 |
| 2017/05/02 | 850 | 852 | 825 | 852 | +23 | +2.8% | 790,000 |
| 2017/05/01 | 825 | 889 | 820 | 829 | +25 | +3.1% | 896,900 |
| 2017/04/28 | 794 | 813 | 784 | 804 | +13 | +1.6% | 364,400 |
1801～
1850
件表示中 / 2860件
類似銘柄と比較する
現在ご覧いただいている「オルトプラス」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 |
|---|---|---|---|---|---|---|---|---|
| オルトプラス | 9,100円 | +13.8% | - | 0.00% | - | 2.56倍 |
|
外部受託案件を中心にスマホゲームを展開。高知に運営開発拠点。ゲーム開発人材派遣も |
| ＳＣＡＴ | 38,200円 | -5.9% | -38.3% | 3.40% | 12.04倍 | 0.56倍 |
|
美容サロン向け顧客管理システム、集客支援アプリが主。経理代行や老人ホーム運営も手がける |
| ワンプラ | 77,000円 | +3.0% | +2.7% | 0.00% | 20.63倍 | 2.71倍 |
|
名古屋拠点にスマホゲームアプリ「クラッシュフィーバー」等を開発・運営。海外版も展開 |
| エコモット | 37,200円 | +11.3% | +73.9% | 0.00% | 93.47倍 | 2.27倍 |
|
ＩｏＴインテグレーション事業を展開。建設情報化施工支援システムが主軸。ＫＤＤＩと緊密 |
| かっこ | 71,400円 | -25.1% | - | 0.00% | - | 2.07倍 |
|
後払い決済事業者やＥＣ事業者向けに不正注文検知サービス提供。不正データ大量保有が強み |
市場注目の銘柄
チャート関連のコラム
