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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,890 | 1,892 | 1,866 | 1,881 | -27 | -1.4% | 45,700 |
| 2022/03/30 | 1,900 | 1,908 | 1,858 | 1,908 | +38 | +2% | 212,800 |
| 2022/03/29 | 1,845 | 1,874 | 1,833 | 1,870 | +39 | +2.1% | 86,800 |
| 2022/03/28 | 1,838 | 1,839 | 1,818 | 1,831 | -14 | -0.8% | 51,900 |
| 2022/03/25 | 1,893 | 1,893 | 1,838 | 1,845 | -16 | -0.9% | 56,400 |
| 2022/03/24 | 1,838 | 1,862 | 1,838 | 1,861 | -2 | -0.1% | 48,400 |
| 2022/03/23 | 1,858 | 1,872 | 1,833 | 1,863 | +31 | +1.7% | 54,600 |
| 2022/03/22 | 1,862 | 1,862 | 1,821 | 1,832 | -30 | -1.6% | 50,900 |
| 2022/03/18 | 1,848 | 1,864 | 1,841 | 1,862 | +14 | +0.8% | 42,800 |
| 2022/03/17 | 1,816 | 1,862 | 1,816 | 1,848 | +43 | +2.4% | 50,800 |
| 2022/03/16 | 1,813 | 1,820 | 1,798 | 1,805 | -1 | -0.1% | 51,500 |
| 2022/03/15 | 1,775 | 1,807 | 1,773 | 1,806 | +31 | +1.7% | 38,600 |
| 2022/03/14 | 1,799 | 1,804 | 1,770 | 1,775 | -16 | -0.9% | 50,000 |
| 2022/03/11 | 1,782 | 1,819 | 1,776 | 1,791 | -40 | -2.2% | 66,000 |
| 2022/03/10 | 1,786 | 1,836 | 1,785 | 1,831 | +72 | +4.1% | 57,800 |
| 2022/03/09 | 1,789 | 1,789 | 1,750 | 1,759 | -6 | -0.3% | 36,200 |
| 2022/03/08 | 1,772 | 1,790 | 1,745 | 1,765 | -13 | -0.7% | 51,100 |
| 2022/03/07 | 1,788 | 1,793 | 1,743 | 1,778 | -31 | -1.7% | 66,700 |
| 2022/03/04 | 1,840 | 1,849 | 1,809 | 1,809 | -47 | -2.5% | 36,300 |
| 2022/03/03 | 1,881 | 1,881 | 1,853 | 1,856 | -9 | -0.5% | 34,200 |
| 2022/03/02 | 1,891 | 1,907 | 1,865 | 1,865 | -59 | -3.1% | 30,600 |
| 2022/03/01 | 1,950 | 1,950 | 1,918 | 1,924 | -10 | -0.5% | 38,700 |
| 2022/02/28 | 1,915 | 1,941 | 1,906 | 1,934 | +22 | +1.2% | 56,700 |
| 2022/02/25 | 1,922 | 1,926 | 1,891 | 1,912 | -11 | -0.6% | 43,300 |
| 2022/02/24 | 1,921 | 1,930 | 1,897 | 1,923 | -3 | -0.2% | 38,600 |
| 2022/02/22 | 1,928 | 1,950 | 1,906 | 1,926 | -29 | -1.5% | 31,800 |
| 2022/02/21 | 1,957 | 1,966 | 1,942 | 1,955 | -35 | -1.8% | 25,000 |
| 2022/02/18 | 1,913 | 1,990 | 1,913 | 1,990 | +53 | +2.7% | 56,800 |
| 2022/02/17 | 1,957 | 1,959 | 1,928 | 1,937 | -26 | -1.3% | 35,800 |
| 2022/02/16 | 1,966 | 1,980 | 1,940 | 1,963 | -9 | -0.5% | 60,600 |
| 2022/02/15 | 1,980 | 2,000 | 1,954 | 1,972 | -8 | -0.4% | 56,000 |
| 2022/02/14 | 1,990 | 2,013 | 1,972 | 1,980 | -61 | -3% | 76,500 |
| 2022/02/10 | 1,951 | 2,125 | 1,939 | 2,041 | +170 | +9.1% | 303,600 |
| 2022/02/09 | 1,857 | 1,874 | 1,843 | 1,871 | +24 | +1.3% | 30,600 |
| 2022/02/08 | 1,849 | 1,859 | 1,842 | 1,847 | -6 | -0.3% | 29,300 |
| 2022/02/07 | 1,835 | 1,857 | 1,826 | 1,853 | +27 | +1.5% | 50,100 |
| 2022/02/04 | 1,805 | 1,834 | 1,801 | 1,826 | +21 | +1.2% | 33,200 |
| 2022/02/03 | 1,808 | 1,819 | 1,800 | 1,805 | -28 | -1.5% | 28,500 |
| 2022/02/02 | 1,776 | 1,834 | 1,776 | 1,833 | +59 | +3.3% | 32,200 |
| 2022/02/01 | 1,814 | 1,814 | 1,772 | 1,774 | -25 | -1.4% | 32,400 |
| 2022/01/31 | 1,755 | 1,800 | 1,755 | 1,799 | +47 | +2.7% | 39,800 |
| 2022/01/28 | 1,762 | 1,789 | 1,742 | 1,752 | +20 | +1.2% | 42,600 |
| 2022/01/27 | 1,785 | 1,791 | 1,718 | 1,732 | -53 | -3% | 69,100 |
| 2022/01/26 | 1,807 | 1,827 | 1,780 | 1,785 | -18 | -1% | 52,000 |
| 2022/01/25 | 1,845 | 1,845 | 1,781 | 1,803 | -42 | -2.3% | 55,500 |
| 2022/01/24 | 1,818 | 1,845 | 1,805 | 1,845 | +25 | +1.4% | 38,500 |
| 2022/01/21 | 1,800 | 1,820 | 1,791 | 1,820 | +9 | +0.5% | 40,200 |
| 2022/01/20 | 1,768 | 1,820 | 1,765 | 1,811 | +43 | +2.4% | 40,500 |
| 2022/01/19 | 1,803 | 1,813 | 1,755 | 1,768 | -41 | -2.3% | 80,800 |
| 2022/01/18 | 1,827 | 1,842 | 1,809 | 1,809 | -11 | -0.6% | 63,500 |
651～
700
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
