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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/15 | 1,824 | 1,828 | 1,800 | 1,801 | -25 | -1.4% | 67,600 |
| 2022/06/14 | 1,820 | 1,828 | 1,808 | 1,826 | -10 | -0.5% | 70,900 |
| 2022/06/13 | 1,850 | 1,850 | 1,822 | 1,836 | -29 | -1.6% | 66,700 |
| 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 |
701～
750
件表示中 / 6048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 | 269,700円 | +5.7% | +3.5% | 3.49% | 14.30倍 | 2.83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 |
| ナガセ | 186,300円 | +17.2% | +64.3% | 5.37% | 12.86倍 | 1.57倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| トライト | 56,200円 | +12.6% | +31.8% | 2.14% | 15.19倍 | 2.02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 |
| ミダックＨＤ | 200,300円 | +6.5% | +5.6% | 0.90% | 18.91倍 | 3.59倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| 歌舞伎 | 456,500円 | +10.8% | +15.0% | 0.11% | 255.03倍 | 4.90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 |
市場注目の銘柄
チャート関連のコラム
