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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 1,672.7 | 1,690.9 | 1,662.7 | 1,666.4 | -11.8 | -0.7% | 37,290 |
| 2019/05/17 | 1,663.6 | 1,688.2 | 1,658.2 | 1,678.2 | +14.6 | +0.9% | 38,940 |
| 2019/05/16 | 1,689.1 | 1,700 | 1,653.6 | 1,663.6 | -25.5 | -1.5% | 57,420 |
| 2019/05/15 | 1,681.8 | 1,759.1 | 1,663.6 | 1,689.1 | +31.8 | +1.9% | 70,510 |
| 2019/05/14 | 1,644.5 | 1,657.3 | 1,618.2 | 1,657.3 | -20.9 | -1.2% | 62,700 |
| 2019/05/13 | 1,669.1 | 1,692.7 | 1,668.2 | 1,678.2 | +16.4 | +1% | 53,240 |
| 2019/05/10 | 1,644.5 | 1,685.5 | 1,637.3 | 1,661.8 | +25.4 | +1.6% | 48,840 |
| 2019/05/09 | 1,694.5 | 1,694.5 | 1,631.8 | 1,636.4 | -60.9 | -3.6% | 67,650 |
| 2019/05/08 | 1,731.8 | 1,733.6 | 1,693.6 | 1,697.3 | -51.8 | -3% | 56,980 |
| 2019/05/07 | 1,745.5 | 1,775.5 | 1,739.1 | 1,749.1 | -7.3 | -0.4% | 42,020 |
| 2019/04/26 | 1,750.9 | 1,757.3 | 1,728.2 | 1,756.4 | -6.3 | -0.4% | 33,880 |
| 2019/04/25 | 1,770.9 | 1,770.9 | 1,743.6 | 1,762.7 | +9.1 | +0.5% | 41,690 |
| 2019/04/24 | 1,765.5 | 1,765.5 | 1,742.7 | 1,753.6 | +14.5 | +0.8% | 50,930 |
| 2019/04/23 | 1,736.4 | 1,754.5 | 1,728.2 | 1,739.1 | +15.5 | +0.9% | 61,270 |
| 2019/04/22 | 1,713.6 | 1,725.5 | 1,695.5 | 1,723.6 | +15.4 | +0.9% | 54,890 |
| 2019/04/19 | 1,675.5 | 1,711.8 | 1,672.7 | 1,708.2 | +24.6 | +1.5% | 40,810 |
| 2019/04/18 | 1,718.2 | 1,720 | 1,676.4 | 1,683.6 | -39.1 | -2.3% | 72,930 |
| 2019/04/17 | 1,726.4 | 1,731.8 | 1,709.1 | 1,722.7 | ±0 | ±0% | 22,880 |
| 2019/04/16 | 1,722.7 | 1,730 | 1,709.1 | 1,722.7 | +10 | +0.6% | 30,140 |
| 2019/04/15 | 1,723.6 | 1,723.6 | 1,694.5 | 1,712.7 | +49.1 | +3% | 65,010 |
| 2019/04/12 | 1,685.5 | 1,685.5 | 1,660.9 | 1,663.6 | -12.8 | -0.8% | 23,320 |
| 2019/04/11 | 1,691.8 | 1,701.8 | 1,672.7 | 1,676.4 | -15.4 | -0.9% | 26,290 |
| 2019/04/10 | 1,700 | 1,703.6 | 1,690.9 | 1,691.8 | -28.2 | -1.6% | 26,070 |
| 2019/04/09 | 1,740 | 1,740 | 1,700 | 1,720 | -6.4 | -0.4% | 26,290 |
| 2019/04/08 | 1,727.3 | 1,735.5 | 1,716.4 | 1,726.4 | -8.1 | -0.5% | 41,470 |
| 2019/04/05 | 1,732.7 | 1,739.1 | 1,722.7 | 1,734.5 | +2.7 | +0.2% | 33,660 |
| 2019/04/04 | 1,722.7 | 1,751.8 | 1,722.7 | 1,731.8 | +10 | +0.6% | 68,640 |
| 2019/04/03 | 1,709.1 | 1,723.6 | 1,691.8 | 1,721.8 | +0.9 | +0.1% | 45,540 |
| 2019/04/02 | 1,693.6 | 1,720.9 | 1,672.7 | 1,720.9 | +30 | +1.8% | 83,600 |
| 2019/04/01 | 1,685.5 | 1,722.7 | 1,685.5 | 1,690.9 | +11.8 | +0.7% | 47,960 |
| 2019/03/29 | 1,660 | 1,680.9 | 1,645.5 | 1,679.1 | +22.7 | +1.4% | 41,140 |
| 2019/03/28 | 1,704.5 | 1,704.5 | 1,653.6 | 1,656.4 | -67.2 | -3.9% | 73,370 |
| 2019/03/27 | 1,683.6 | 1,726.4 | 1,683.6 | 1,723.6 | +52.7 | +3.2% | 69,080 |
| 2019/03/26 | 1,625.5 | 1,670.9 | 1,619.1 | 1,670.9 | +51.8 | +3.2% | 80,410 |
| 2019/03/25 | 1,670 | 1,670 | 1,616.4 | 1,619.1 | -87.3 | -5.1% | 80,520 |
| 2019/03/22 | 1,707.3 | 1,710.9 | 1,689.1 | 1,706.4 | -5.4 | -0.3% | 56,650 |
| 2019/03/20 | 1,725.5 | 1,730 | 1,700 | 1,711.8 | -14.6 | -0.8% | 56,870 |
| 2019/03/19 | 1,738.2 | 1,738.2 | 1,710.9 | 1,726.4 | -20 | -1.1% | 67,650 |
| 2019/03/18 | 1,720.9 | 1,746.4 | 1,695.5 | 1,746.4 | +53.7 | +3.2% | 73,590 |
| 2019/03/15 | 1,690.9 | 1,709.1 | 1,687.3 | 1,692.7 | -7.3 | -0.4% | 66,000 |
| 2019/03/14 | 1,718.2 | 1,728.2 | 1,691.8 | 1,700 | -18.2 | -1.1% | 51,260 |
| 2019/03/13 | 1,712.7 | 1,730.9 | 1,691.8 | 1,718.2 | -13.6 | -0.8% | 63,910 |
| 2019/03/12 | 1,717.3 | 1,741.8 | 1,717.3 | 1,731.8 | +30.9 | +1.8% | 72,270 |
| 2019/03/11 | 1,721.8 | 1,726.4 | 1,691.8 | 1,700.9 | -10 | -0.6% | 34,980 |
| 2019/03/08 | 1,743.6 | 1,745.5 | 1,706.4 | 1,710.9 | -69.1 | -3.9% | 71,830 |
| 2019/03/07 | 1,807.3 | 1,819.1 | 1,773.6 | 1,780 | -46.4 | -2.5% | 54,340 |
| 2019/03/06 | 1,818.2 | 1,834.5 | 1,815.5 | 1,826.4 | -1.8 | -0.1% | 43,450 |
| 2019/03/05 | 1,823.6 | 1,856.4 | 1,823.6 | 1,828.2 | -20.9 | -1.1% | 45,870 |
| 2019/03/04 | 1,842.7 | 1,855.5 | 1,828.2 | 1,849.1 | -0.9 | ±0% | 59,840 |
| 2019/03/01 | 1,848.2 | 1,879.1 | 1,841.8 | 1,850 | -12.7 | -0.7% | 55,220 |
1351～
1400
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
