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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,875 | 1,896 | 1,861 | 1,865 | -22 | -1.2% | 85,300 |
| 2022/06/09 | 1,887 | 1,899 | 1,877 | 1,887 | -7 | -0.4% | 53,600 |
| 2022/06/08 | 1,907 | 1,907 | 1,892 | 1,894 | ±0 | ±0% | 47,000 |
| 2022/06/07 | 1,905 | 1,913 | 1,893 | 1,894 | -5 | -0.3% | 49,300 |
| 2022/06/06 | 1,903 | 1,903 | 1,889 | 1,899 | -4 | -0.2% | 30,300 |
| 2022/06/03 | 1,910 | 1,910 | 1,894 | 1,903 | +16 | +0.8% | 44,000 |
| 2022/06/02 | 1,909 | 1,909 | 1,885 | 1,887 | -33 | -1.7% | 44,200 |
| 2022/06/01 | 1,876 | 1,926 | 1,867 | 1,920 | +35 | +1.9% | 83,800 |
| 2022/05/31 | 1,871 | 1,887 | 1,856 | 1,885 | +12 | +0.6% | 552,300 |
| 2022/05/30 | 1,833 | 1,886 | 1,833 | 1,873 | +43 | +2.3% | 168,000 |
| 2022/05/27 | 1,827 | 1,837 | 1,825 | 1,830 | +3 | +0.2% | 54,700 |
| 2022/05/26 | 1,817 | 1,848 | 1,817 | 1,827 | +10 | +0.6% | 54,600 |
| 2022/05/25 | 1,829 | 1,846 | 1,817 | 1,817 | -13 | -0.7% | 68,900 |
| 2022/05/24 | 1,862 | 1,862 | 1,826 | 1,830 | -41 | -2.2% | 85,800 |
| 2022/05/23 | 1,871 | 1,888 | 1,861 | 1,871 | -2 | -0.1% | 69,300 |
| 2022/05/20 | 1,856 | 1,873 | 1,818 | 1,873 | +11 | +0.6% | 97,300 |
| 2022/05/19 | 1,832 | 1,875 | 1,832 | 1,862 | +26 | +1.4% | 78,500 |
| 2022/05/18 | 1,810 | 1,846 | 1,805 | 1,836 | +35 | +1.9% | 51,200 |
| 2022/05/17 | 1,790 | 1,823 | 1,790 | 1,801 | +1 | +0.1% | 100,000 |
| 2022/05/16 | 1,820 | 1,822 | 1,787 | 1,800 | -15 | -0.8% | 123,600 |
| 2022/05/13 | 1,822 | 1,833 | 1,775 | 1,815 | -51 | -2.7% | 198,200 |
| 2022/05/12 | 1,916 | 1,916 | 1,855 | 1,866 | -50 | -2.6% | 64,400 |
| 2022/05/11 | 1,911 | 1,939 | 1,911 | 1,916 | -9 | -0.5% | 65,500 |
| 2022/05/10 | 1,895 | 1,938 | 1,884 | 1,925 | +30 | +1.6% | 57,800 |
| 2022/05/09 | 1,895 | 1,914 | 1,887 | 1,895 | -2 | -0.1% | 42,800 |
| 2022/05/06 | 1,926 | 1,926 | 1,889 | 1,897 | -46 | -2.4% | 66,100 |
| 2022/05/02 | 1,943 | 1,959 | 1,933 | 1,943 | ±0 | ±0% | 71,600 |
| 2022/04/28 | 1,927 | 1,943 | 1,905 | 1,943 | +19 | +1% | 45,200 |
| 2022/04/27 | 1,921 | 1,957 | 1,917 | 1,924 | -19 | -1% | 178,600 |
| 2022/04/26 | 1,933 | 1,947 | 1,911 | 1,943 | +50 | +2.6% | 70,100 |
| 2022/04/25 | 1,933 | 1,933 | 1,885 | 1,893 | -23 | -1.2% | 72,600 |
| 2022/04/22 | 1,933 | 1,933 | 1,904 | 1,916 | -18 | -0.9% | 60,600 |
| 2022/04/21 | 1,939 | 1,947 | 1,927 | 1,934 | -1 | -0.1% | 31,400 |
| 2022/04/20 | 1,949 | 1,953 | 1,926 | 1,935 | ±0 | ±0% | 40,100 |
| 2022/04/19 | 1,932 | 1,935 | 1,917 | 1,935 | -1 | -0.1% | 18,800 |
| 2022/04/18 | 1,921 | 1,943 | 1,908 | 1,936 | -3 | -0.2% | 32,700 |
| 2022/04/15 | 1,935 | 1,949 | 1,918 | 1,939 | -3 | -0.2% | 27,800 |
| 2022/04/14 | 1,945 | 1,949 | 1,928 | 1,942 | -7 | -0.4% | 24,300 |
| 2022/04/13 | 1,950 | 1,971 | 1,930 | 1,949 | +6 | +0.3% | 111,900 |
| 2022/04/12 | 1,949 | 1,961 | 1,923 | 1,943 | +10 | +0.5% | 73,500 |
| 2022/04/11 | 1,942 | 1,954 | 1,921 | 1,933 | -11 | -0.6% | 62,200 |
| 2022/04/08 | 1,893 | 1,964 | 1,887 | 1,944 | +99 | +5.4% | 108,400 |
| 2022/04/07 | 1,868 | 1,873 | 1,840 | 1,845 | -45 | -2.4% | 36,900 |
| 2022/04/06 | 1,915 | 1,916 | 1,884 | 1,890 | -41 | -2.1% | 25,500 |
| 2022/04/05 | 1,930 | 1,941 | 1,909 | 1,931 | +15 | +0.8% | 30,000 |
| 2022/04/04 | 1,900 | 1,923 | 1,891 | 1,916 | +27 | +1.4% | 30,800 |
| 2022/04/01 | 1,881 | 1,896 | 1,867 | 1,889 | +8 | +0.4% | 37,900 |
| 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 |
701～
750
件表示中 / 6016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 | 256,200円 | +5.7% | +3.5% | 3.67% | 13.58倍 | 2.69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 |
| 歌舞伎 | 447,500円 | +10.8% | +15.0% | 0.11% | 250.00倍 | 4.80倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| フォーラムエンシ | 99,700円 | +10.6% | +34.9% | 5.02% | 19.17倍 | 4.21倍 |
|
機電系エンジニア特化の人材派遣が柱。「コグナビ」ブランド軸にインドでの新卒支援も開始 |
| 新日科学 | 127,500円 | +21.0% | -15.9% | 3.92% | 12.06倍 | 1.46倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
| トライト | 51,800円 | +12.6% | +31.8% | 2.32% | 14.00倍 | 1.86倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
市場注目の銘柄
チャート関連のコラム
