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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,982 | 1,985 | 1,967 | 1,967 | -10 | -0.5% | 22,000 |
| 2022/11/09 | 1,972 | 1,990 | 1,972 | 1,977 | +5 | +0.3% | 17,400 |
| 2022/11/08 | 1,983 | 1,986 | 1,968 | 1,972 | +4 | +0.2% | 25,600 |
| 2022/11/07 | 1,957 | 1,975 | 1,957 | 1,968 | +11 | +0.6% | 23,600 |
| 2022/11/04 | 1,969 | 1,975 | 1,956 | 1,957 | -31 | -1.6% | 26,200 |
| 2022/11/02 | 2,006 | 2,015 | 1,988 | 1,988 | -31 | -1.5% | 25,100 |
| 2022/11/01 | 2,009 | 2,020 | 2,004 | 2,019 | +10 | +0.5% | 26,700 |
| 2022/10/31 | 2,019 | 2,020 | 2,002 | 2,009 | +15 | +0.8% | 24,200 |
| 2022/10/28 | 1,980 | 2,010 | 1,977 | 1,994 | -3 | -0.2% | 119,400 |
| 2022/10/27 | 2,002 | 2,013 | 1,993 | 1,997 | -15 | -0.7% | 29,100 |
| 2022/10/26 | 2,010 | 2,031 | 2,000 | 2,012 | +2 | +0.1% | 56,200 |
| 2022/10/25 | 2,007 | 2,012 | 1,984 | 2,010 | +3 | +0.1% | 45,100 |
| 2022/10/24 | 2,047 | 2,047 | 2,003 | 2,007 | -3 | -0.1% | 53,300 |
| 2022/10/21 | 1,987 | 2,010 | 1,985 | 2,010 | +28 | +1.4% | 56,500 |
| 2022/10/20 | 1,952 | 1,983 | 1,950 | 1,982 | +10 | +0.5% | 24,900 |
| 2022/10/19 | 1,949 | 1,977 | 1,944 | 1,972 | +23 | +1.2% | 34,000 |
| 2022/10/18 | 1,942 | 1,952 | 1,935 | 1,949 | +35 | +1.8% | 42,600 |
| 2022/10/17 | 1,928 | 1,928 | 1,901 | 1,914 | -14 | -0.7% | 25,900 |
| 2022/10/14 | 1,937 | 1,942 | 1,920 | 1,928 | +29 | +1.5% | 44,900 |
| 2022/10/13 | 1,910 | 1,911 | 1,893 | 1,899 | -11 | -0.6% | 32,400 |
| 2022/10/12 | 1,894 | 1,914 | 1,894 | 1,910 | +17 | +0.9% | 19,300 |
| 2022/10/11 | 1,911 | 1,915 | 1,891 | 1,893 | -18 | -0.9% | 42,600 |
| 2022/10/07 | 1,900 | 1,922 | 1,899 | 1,911 | -14 | -0.7% | 23,400 |
| 2022/10/06 | 1,916 | 1,933 | 1,903 | 1,925 | +21 | +1.1% | 29,200 |
| 2022/10/05 | 1,912 | 1,919 | 1,902 | 1,904 | +6 | +0.3% | 42,600 |
| 2022/10/04 | 1,878 | 1,899 | 1,878 | 1,898 | +40 | +2.2% | 47,400 |
| 2022/10/03 | 1,840 | 1,858 | 1,830 | 1,858 | +10 | +0.5% | 18,100 |
| 2022/09/30 | 1,845 | 1,859 | 1,843 | 1,848 | -6 | -0.3% | 31,300 |
| 2022/09/29 | 1,847 | 1,857 | 1,840 | 1,854 | +22 | +1.2% | 35,500 |
| 2022/09/28 | 1,824 | 1,833 | 1,811 | 1,832 | +2 | +0.1% | 31,000 |
| 2022/09/27 | 1,840 | 1,845 | 1,823 | 1,830 | +6 | +0.3% | 45,300 |
| 2022/09/26 | 1,835 | 1,838 | 1,809 | 1,824 | -2 | -0.1% | 51,800 |
| 2022/09/22 | 1,815 | 1,829 | 1,805 | 1,826 | +8 | +0.4% | 35,600 |
| 2022/09/21 | 1,829 | 1,829 | 1,803 | 1,818 | -9 | -0.5% | 28,300 |
| 2022/09/20 | 1,827 | 1,842 | 1,821 | 1,827 | +16 | +0.9% | 21,100 |
| 2022/09/16 | 1,809 | 1,820 | 1,809 | 1,811 | -5 | -0.3% | 15,200 |
| 2022/09/15 | 1,815 | 1,835 | 1,807 | 1,816 | +1 | +0.1% | 20,300 |
| 2022/09/14 | 1,806 | 1,830 | 1,804 | 1,815 | -26 | -1.4% | 25,000 |
| 2022/09/13 | 1,857 | 1,857 | 1,837 | 1,841 | -2 | -0.1% | 19,200 |
| 2022/09/12 | 1,856 | 1,856 | 1,837 | 1,843 | +3 | +0.2% | 18,200 |
| 2022/09/09 | 1,829 | 1,854 | 1,829 | 1,840 | -5 | -0.3% | 24,700 |
| 2022/09/08 | 1,838 | 1,846 | 1,828 | 1,845 | +38 | +2.1% | 30,200 |
| 2022/09/07 | 1,825 | 1,825 | 1,805 | 1,807 | -18 | -1% | 21,400 |
| 2022/09/06 | 1,826 | 1,836 | 1,815 | 1,825 | +3 | +0.2% | 31,700 |
| 2022/09/05 | 1,820 | 1,833 | 1,814 | 1,822 | -5 | -0.3% | 25,400 |
| 2022/09/02 | 1,857 | 1,857 | 1,820 | 1,827 | -20 | -1.1% | 25,000 |
| 2022/09/01 | 1,850 | 1,863 | 1,846 | 1,847 | -24 | -1.3% | 26,900 |
| 2022/08/31 | 1,862 | 1,884 | 1,862 | 1,871 | -8 | -0.4% | 16,300 |
| 2022/08/30 | 1,891 | 1,891 | 1,875 | 1,879 | +2 | +0.1% | 10,200 |
| 2022/08/29 | 1,879 | 1,879 | 1,861 | 1,877 | -20 | -1.1% | 28,500 |
501～
550
件表示中 / 5919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 | 267,500円 | +7.1% | +4.9% | 3.29% | 15.19倍 | 3.00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 | 273,100円 | +30.2% | +29.3% | 0.00% | 61.69倍 | 13.21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 | 297,600円 | +6.0% | -6.4% | 0.34% | 36.79倍 | 6.65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 | 137,100円 | +1.4% | -0.6% | 3.65% | 9.92倍 | 1.17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 | 65,400円 | +1.8% | +5.6% | 1.45% | 17.98倍 | 3.20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
