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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/17 | 1,835 | 1,846 | 1,820 | 1,820 | -13 | -0.7% | 32,600 |
| 2022/01/14 | 1,831 | 1,852 | 1,825 | 1,833 | -12 | -0.7% | 48,000 |
| 2022/01/13 | 1,861 | 1,866 | 1,837 | 1,845 | -17 | -0.9% | 40,500 |
| 2022/01/12 | 1,840 | 1,870 | 1,840 | 1,862 | +27 | +1.5% | 43,100 |
| 2022/01/11 | 1,848 | 1,851 | 1,821 | 1,835 | -10 | -0.5% | 58,000 |
| 2022/01/07 | 1,855 | 1,876 | 1,841 | 1,845 | -9 | -0.5% | 46,300 |
| 2022/01/06 | 1,903 | 1,903 | 1,854 | 1,854 | -56 | -2.9% | 43,900 |
| 2022/01/05 | 1,917 | 1,929 | 1,910 | 1,910 | -6 | -0.3% | 38,900 |
| 2022/01/04 | 1,905 | 1,922 | 1,894 | 1,916 | +15 | +0.8% | 42,900 |
| 2021/12/30 | 1,900 | 1,907 | 1,888 | 1,901 | -9 | -0.5% | 35,100 |
| 2021/12/29 | 1,896 | 1,913 | 1,875 | 1,910 | -32 | -1.6% | 53,300 |
| 2021/12/28 | 1,935 | 1,942 | 1,918 | 1,942 | +30 | +1.6% | 47,800 |
| 2021/12/27 | 1,942 | 1,942 | 1,908 | 1,912 | -22 | -1.1% | 43,500 |
| 2021/12/24 | 1,943 | 1,943 | 1,918 | 1,934 | +15 | +0.8% | 46,100 |
| 2021/12/23 | 1,913 | 1,926 | 1,905 | 1,919 | +10 | +0.5% | 40,700 |
| 2021/12/22 | 1,889 | 1,909 | 1,875 | 1,909 | +29 | +1.5% | 44,900 |
| 2021/12/21 | 1,890 | 1,893 | 1,866 | 1,880 | +5 | +0.3% | 49,400 |
| 2021/12/20 | 1,905 | 1,907 | 1,875 | 1,875 | -46 | -2.4% | 75,200 |
| 2021/12/17 | 1,953 | 1,953 | 1,908 | 1,921 | -35 | -1.8% | 61,800 |
| 2021/12/16 | 1,990 | 1,990 | 1,955 | 1,956 | -4 | -0.2% | 50,400 |
| 2021/12/15 | 1,938 | 1,965 | 1,935 | 1,960 | +21 | +1.1% | 34,000 |
801～
850
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
