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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 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 |
751～
800
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
