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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,929 | 1,930 | 1,896 | 1,897 | -24 | -1.2% | 14,700 |
| 2022/08/25 | 1,915 | 1,928 | 1,911 | 1,921 | +6 | +0.3% | 28,900 |
| 2022/08/24 | 1,908 | 1,917 | 1,894 | 1,915 | +7 | +0.4% | 35,300 |
| 2022/08/23 | 1,890 | 1,920 | 1,890 | 1,908 | -3 | -0.2% | 32,100 |
| 2022/08/22 | 1,880 | 1,911 | 1,878 | 1,911 | +8 | +0.4% | 14,900 |
| 2022/08/19 | 1,904 | 1,912 | 1,894 | 1,903 | +6 | +0.3% | 20,400 |
| 2022/08/18 | 1,900 | 1,900 | 1,868 | 1,897 | -26 | -1.4% | 60,300 |
| 2022/08/17 | 1,942 | 1,942 | 1,922 | 1,923 | -13 | -0.7% | 24,900 |
| 2022/08/16 | 1,933 | 1,944 | 1,925 | 1,936 | +15 | +0.8% | 19,700 |
| 2022/08/15 | 1,929 | 1,929 | 1,912 | 1,921 | -8 | -0.4% | 17,200 |
| 2022/08/12 | 1,914 | 1,943 | 1,911 | 1,929 | +33 | +1.7% | 37,000 |
| 2022/08/10 | 1,939 | 1,939 | 1,895 | 1,896 | -34 | -1.8% | 21,500 |
| 2022/08/09 | 1,925 | 1,941 | 1,918 | 1,930 | ±0 | ±0% | 31,900 |
| 2022/08/08 | 1,953 | 1,953 | 1,917 | 1,930 | -35 | -1.8% | 19,000 |
| 2022/08/05 | 1,941 | 1,969 | 1,940 | 1,965 | +25 | +1.3% | 38,900 |
| 2022/08/04 | 1,943 | 1,943 | 1,927 | 1,940 | +11 | +0.6% | 19,000 |
| 2022/08/03 | 1,942 | 1,942 | 1,917 | 1,929 | -10 | -0.5% | 27,600 |
| 2022/08/02 | 1,950 | 1,950 | 1,934 | 1,939 | -12 | -0.6% | 32,600 |
| 2022/08/01 | 1,956 | 1,956 | 1,938 | 1,951 | +13 | +0.7% | 44,000 |
| 2022/07/29 | 1,926 | 1,967 | 1,926 | 1,938 | +20 | +1% | 83,300 |
| 2022/07/28 | 1,896 | 1,918 | 1,874 | 1,918 | +29 | +1.5% | 191,000 |
| 2022/07/27 | 1,887 | 1,895 | 1,881 | 1,889 | -10 | -0.5% | 38,800 |
| 2022/07/26 | 1,906 | 1,907 | 1,889 | 1,899 | +3 | +0.2% | 43,800 |
| 2022/07/25 | 1,910 | 1,910 | 1,880 | 1,896 | +1 | +0.1% | 50,000 |
| 2022/07/22 | 1,880 | 1,902 | 1,868 | 1,895 | +29 | +1.6% | 61,300 |
| 2022/07/21 | 1,844 | 1,868 | 1,836 | 1,866 | +21 | +1.1% | 41,200 |
| 2022/07/20 | 1,821 | 1,849 | 1,821 | 1,845 | +35 | +1.9% | 72,900 |
| 2022/07/19 | 1,820 | 1,820 | 1,804 | 1,810 | +3 | +0.2% | 31,800 |
| 2022/07/15 | 1,812 | 1,816 | 1,795 | 1,807 | ±0 | ±0% | 24,600 |
| 2022/07/14 | 1,803 | 1,810 | 1,795 | 1,807 | -1 | -0.1% | 33,100 |
| 2022/07/13 | 1,793 | 1,815 | 1,792 | 1,808 | +18 | +1% | 37,800 |
| 2022/07/12 | 1,803 | 1,806 | 1,781 | 1,790 | -30 | -1.6% | 48,000 |
| 2022/07/11 | 1,813 | 1,824 | 1,804 | 1,820 | +28 | +1.6% | 59,600 |
| 2022/07/08 | 1,793 | 1,821 | 1,787 | 1,792 | -1 | -0.1% | 109,500 |
| 2022/07/07 | 1,790 | 1,797 | 1,775 | 1,793 | +10 | +0.6% | 43,500 |
| 2022/07/06 | 1,770 | 1,783 | 1,760 | 1,783 | +6 | +0.3% | 40,400 |
| 2022/07/05 | 1,770 | 1,792 | 1,768 | 1,777 | +4 | +0.2% | 42,100 |
| 2022/07/04 | 1,782 | 1,788 | 1,763 | 1,773 | +8 | +0.5% | 47,700 |
| 2022/07/01 | 1,776 | 1,798 | 1,762 | 1,765 | -14 | -0.8% | 56,100 |
| 2022/06/30 | 1,779 | 1,782 | 1,761 | 1,779 | +1 | +0.1% | 47,300 |
| 2022/06/29 | 1,787 | 1,787 | 1,753 | 1,778 | -47 | -2.6% | 156,800 |
| 2022/06/28 | 1,817 | 1,826 | 1,807 | 1,825 | +8 | +0.4% | 180,900 |
| 2022/06/27 | 1,840 | 1,840 | 1,804 | 1,817 | +10 | +0.6% | 69,500 |
| 2022/06/24 | 1,813 | 1,813 | 1,786 | 1,807 | +34 | +1.9% | 78,000 |
| 2022/06/23 | 1,748 | 1,775 | 1,748 | 1,773 | +29 | +1.7% | 55,000 |
| 2022/06/22 | 1,756 | 1,756 | 1,742 | 1,744 | -5 | -0.3% | 40,100 |
| 2022/06/21 | 1,733 | 1,753 | 1,729 | 1,749 | +38 | +2.2% | 50,600 |
| 2022/06/20 | 1,733 | 1,745 | 1,701 | 1,711 | -20 | -1.2% | 79,100 |
| 2022/06/17 | 1,764 | 1,765 | 1,728 | 1,731 | -50 | -2.8% | 112,900 |
| 2022/06/16 | 1,808 | 1,814 | 1,780 | 1,781 | -20 | -1.1% | 89,300 |
551～
600
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
