アルプス技研の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,576 | 2,639 | 2,576 | 2,639 | +71 | +2.8% | 18,500 |
| 2024/11/20 | 2,581 | 2,583 | 2,560 | 2,568 | -19 | -0.7% | 11,800 |
| 2024/11/19 | 2,610 | 2,616 | 2,582 | 2,587 | +1 | ±0% | 10,000 |
| 2024/11/18 | 2,610 | 2,641 | 2,586 | 2,586 | -39 | -1.5% | 16,300 |
| 2024/11/15 | 2,625 | 2,657 | 2,621 | 2,625 | ±0 | ±0% | 8,800 |
| 2024/11/14 | 2,678 | 2,695 | 2,621 | 2,625 | -34 | -1.3% | 19,700 |
| 2024/11/13 | 2,775 | 2,785 | 2,652 | 2,659 | -202 | -7.1% | 53,400 |
| 2024/11/12 | 2,850 | 2,903 | 2,847 | 2,861 | +21 | +0.7% | 33,500 |
| 2024/11/11 | 2,820 | 2,842 | 2,814 | 2,840 | +18 | +0.6% | 5,300 |
| 2024/11/08 | 2,816 | 2,849 | 2,807 | 2,822 | +12 | +0.4% | 27,700 |
| 2024/11/07 | 2,763 | 2,816 | 2,763 | 2,810 | +33 | +1.2% | 17,600 |
| 2024/11/06 | 2,746 | 2,797 | 2,740 | 2,777 | +31 | +1.1% | 11,100 |
| 2024/11/05 | 2,762 | 2,765 | 2,720 | 2,746 | -8 | -0.3% | 15,000 |
| 2024/11/01 | 2,751 | 2,791 | 2,723 | 2,754 | -27 | -1% | 11,500 |
| 2024/10/31 | 2,730 | 2,784 | 2,712 | 2,781 | +38 | +1.4% | 13,500 |
| 2024/10/30 | 2,757 | 2,766 | 2,735 | 2,743 | -16 | -0.6% | 39,900 |
| 2024/10/29 | 2,753 | 2,772 | 2,732 | 2,759 | -20 | -0.7% | 14,300 |
| 2024/10/28 | 2,733 | 2,795 | 2,733 | 2,779 | +19 | +0.7% | 13,300 |
| 2024/10/25 | 2,849 | 2,849 | 2,752 | 2,760 | -45 | -1.6% | 26,300 |
| 2024/10/24 | 2,778 | 2,826 | 2,746 | 2,805 | +24 | +0.9% | 39,100 |
| 2024/10/23 | 2,830 | 2,830 | 2,764 | 2,781 | -42 | -1.5% | 42,400 |
| 2024/10/22 | 2,846 | 2,862 | 2,797 | 2,823 | -23 | -0.8% | 27,500 |
| 2024/10/21 | 2,838 | 2,858 | 2,828 | 2,846 | +9 | +0.3% | 30,700 |
| 2024/10/18 | 2,849 | 2,849 | 2,820 | 2,837 | +1 | ±0% | 8,000 |
| 2024/10/17 | 2,866 | 2,870 | 2,809 | 2,836 | +12 | +0.4% | 18,100 |
| 2024/10/16 | 2,831 | 2,860 | 2,818 | 2,824 | -25 | -0.9% | 18,000 |
| 2024/10/15 | 2,846 | 2,852 | 2,833 | 2,849 | +23 | +0.8% | 15,000 |
| 2024/10/11 | 2,822 | 2,847 | 2,807 | 2,826 | +5 | +0.2% | 13,300 |
| 2024/10/10 | 2,846 | 2,846 | 2,798 | 2,821 | -8 | -0.3% | 10,400 |
| 2024/10/09 | 2,830 | 2,853 | 2,818 | 2,829 | +15 | +0.5% | 16,700 |
| 2024/10/08 | 2,811 | 2,831 | 2,809 | 2,814 | -43 | -1.5% | 14,200 |
| 2024/10/07 | 2,850 | 2,870 | 2,831 | 2,857 | +59 | +2.1% | 37,600 |
| 2024/10/04 | 2,780 | 2,813 | 2,757 | 2,798 | +17 | +0.6% | 27,200 |
| 2024/10/03 | 2,804 | 2,810 | 2,762 | 2,781 | +27 | +1% | 10,300 |
| 2024/10/02 | 2,771 | 2,796 | 2,741 | 2,754 | -50 | -1.8% | 22,100 |
| 2024/10/01 | 2,791 | 2,841 | 2,778 | 2,804 | +27 | +1% | 12,800 |
| 2024/09/30 | 2,753 | 2,812 | 2,750 | 2,777 | -62 | -2.2% | 19,100 |
| 2024/09/27 | 2,850 | 2,850 | 2,814 | 2,839 | -11 | -0.4% | 24,700 |
| 2024/09/26 | 2,805 | 2,850 | 2,789 | 2,850 | +60 | +2.2% | 32,200 |
| 2024/09/25 | 2,833 | 2,850 | 2,790 | 2,790 | -24 | -0.9% | 31,600 |
| 2024/09/24 | 2,826 | 2,828 | 2,800 | 2,814 | +2 | +0.1% | 30,300 |
| 2024/09/20 | 2,810 | 2,862 | 2,751 | 2,812 | +40 | +1.4% | 51,200 |
| 2024/09/19 | 2,777 | 2,796 | 2,760 | 2,772 | +22 | +0.8% | 33,000 |
| 2024/09/18 | 2,739 | 2,759 | 2,720 | 2,750 | +33 | +1.2% | 31,100 |
| 2024/09/17 | 2,700 | 2,733 | 2,680 | 2,717 | +41 | +1.5% | 25,700 |
| 2024/09/13 | 2,667 | 2,696 | 2,644 | 2,676 | -4 | -0.1% | 33,700 |
| 2024/09/12 | 2,732 | 2,732 | 2,672 | 2,680 | +35 | +1.3% | 32,100 |
| 2024/09/11 | 2,707 | 2,707 | 2,639 | 2,645 | -90 | -3.3% | 44,100 |
| 2024/09/10 | 2,730 | 2,771 | 2,720 | 2,735 | +36 | +1.3% | 24,800 |
| 2024/09/09 | 2,662 | 2,707 | 2,641 | 2,699 | +6 | +0.2% | 26,200 |
1～
50
件表示中 / 5918件
類似銘柄と比較する
現在ご覧いただいている「アルプス技」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 |
|---|---|---|---|---|---|---|---|---|
| アルプス技 | 265,800円 | +7.1% | +4.9% | 3.31% | 15.10倍 | 2.98倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| 弁護士コム | 272,300円 | +30.2% | +29.3% | 0.00% | 61.51倍 | 13.17倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
| ファンタジー | 296,600円 | +6.0% | -6.4% | 0.34% | 36.66倍 | 6.63倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| プロトコーポ | 136,200円 | +1.4% | -0.6% | 3.67% | 9.86倍 | 1.16倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。タイヤやチケット販売 |
| ＪＰＨＤ | 64,100円 | +1.8% | +5.6% | 1.48% | 17.62倍 | 3.14倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
