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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 1,854.5 | 1,882.7 | 1,854.5 | 1,862.7 | +16.3 | +0.9% | 62,810 |
| 2019/02/27 | 1,869.1 | 1,887.3 | 1,840 | 1,846.4 | -22.7 | -1.2% | 88,220 |
| 2019/02/26 | 1,822.7 | 1,870.9 | 1,820 | 1,869.1 | +55.5 | +3.1% | 126,280 |
| 2019/02/25 | 1,812.7 | 1,815.5 | 1,787.3 | 1,813.6 | +10.9 | +0.6% | 73,920 |
| 2019/02/22 | 1,778.2 | 1,817.3 | 1,761.8 | 1,802.7 | +17.2 | +1% | 93,280 |
| 2019/02/21 | 1,790 | 1,806.4 | 1,765.5 | 1,785.5 | -16.3 | -0.9% | 83,490 |
| 2019/02/20 | 1,788.2 | 1,820 | 1,780.9 | 1,801.8 | +20.9 | +1.2% | 101,310 |
| 2019/02/19 | 1,780.9 | 1,790 | 1,765.5 | 1,780.9 | -0.9 | -0.1% | 58,740 |
| 2019/02/18 | 1,793.6 | 1,802.7 | 1,750.9 | 1,781.8 | +24.5 | +1.4% | 111,980 |
| 2019/02/15 | 1,789.1 | 1,789.1 | 1,736.4 | 1,757.3 | -37.2 | -2.1% | 90,090 |
| 2019/02/14 | 1,807.3 | 1,807.3 | 1,783.6 | 1,794.5 | -29.1 | -1.6% | 91,740 |
| 2019/02/13 | 1,821.8 | 1,836.4 | 1,790 | 1,823.6 | +23.6 | +1.3% | 102,190 |
| 2019/02/12 | 1,763.6 | 1,808.2 | 1,733.6 | 1,800 | +26.4 | +1.5% | 140,690 |
| 2019/02/08 | 1,720.9 | 1,809.1 | 1,663.6 | 1,773.6 | +125.4 | +7.6% | 279,070 |
| 2019/02/07 | 1,643.6 | 1,674.5 | 1,618.2 | 1,648.2 | +9.1 | +0.6% | 111,650 |
| 2019/02/06 | 1,618.2 | 1,644.5 | 1,602.7 | 1,639.1 | +22.7 | +1.4% | 62,810 |
| 2019/02/05 | 1,583.6 | 1,616.4 | 1,581.8 | 1,616.4 | +34.6 | +2.2% | 62,040 |
| 2019/02/04 | 1,578.2 | 1,593.6 | 1,562.7 | 1,581.8 | +18.2 | +1.2% | 69,850 |
| 2019/02/01 | 1,586.4 | 1,616.4 | 1,558.2 | 1,563.6 | -22.8 | -1.4% | 48,290 |
| 2019/01/31 | 1,566.4 | 1,599.1 | 1,555.5 | 1,586.4 | +30 | +1.9% | 57,310 |
| 2019/01/30 | 1,615.5 | 1,624.5 | 1,556.4 | 1,556.4 | -59.1 | -3.7% | 54,340 |
| 2019/01/29 | 1,586.4 | 1,621.8 | 1,580.9 | 1,615.5 | +19.1 | +1.2% | 41,910 |
| 2019/01/28 | 1,610.9 | 1,625.5 | 1,596.4 | 1,596.4 | -12.7 | -0.8% | 33,770 |
| 2019/01/25 | 1,627.3 | 1,627.3 | 1,582.7 | 1,609.1 | -18.2 | -1.1% | 73,700 |
| 2019/01/24 | 1,614.5 | 1,627.3 | 1,590.9 | 1,627.3 | +20.9 | +1.3% | 48,620 |
| 2019/01/23 | 1,589.1 | 1,621.8 | 1,573.6 | 1,606.4 | +0.9 | +0.1% | 52,580 |
| 2019/01/22 | 1,620 | 1,632.7 | 1,596.4 | 1,605.5 | -15.4 | -1% | 47,740 |
| 2019/01/21 | 1,635.5 | 1,646.4 | 1,613.6 | 1,620.9 | -10.9 | -0.7% | 48,510 |
| 2019/01/18 | 1,643.6 | 1,670.9 | 1,629.1 | 1,631.8 | -12.7 | -0.8% | 49,720 |
| 2019/01/17 | 1,593.6 | 1,650.9 | 1,590.9 | 1,644.5 | +53.6 | +3.4% | 73,040 |
| 2019/01/16 | 1,590.9 | 1,624.5 | 1,578.2 | 1,590.9 | +4.5 | +0.3% | 45,760 |
| 2019/01/15 | 1,545.5 | 1,586.4 | 1,535.5 | 1,586.4 | +37.3 | +2.4% | 41,910 |
| 2019/01/11 | 1,572.7 | 1,604.5 | 1,548.2 | 1,549.1 | -20.9 | -1.3% | 48,840 |
| 2019/01/10 | 1,560.9 | 1,591.8 | 1,525.5 | 1,570 | +9.1 | +0.6% | 58,520 |
| 2019/01/09 | 1,564.5 | 1,597.3 | 1,553.6 | 1,560.9 | +17.3 | +1.1% | 48,180 |
| 2019/01/08 | 1,557.3 | 1,577.3 | 1,542.7 | 1,543.6 | -23.7 | -1.5% | 45,540 |
| 2019/01/07 | 1,556.4 | 1,589.1 | 1,554.5 | 1,567.3 | +44.6 | +2.9% | 61,160 |
| 2019/01/04 | 1,499.1 | 1,534.5 | 1,480 | 1,522.7 | +4.5 | +0.3% | 69,740 |
| 2018/12/28 | 1,576.4 | 1,576.4 | 1,488.2 | 1,518.2 | -70.9 | -4.5% | 72,490 |
| 2018/12/27 | 1,602.7 | 1,620 | 1,570.9 | 1,589.1 | +59.1 | +3.9% | 86,570 |
| 2018/12/26 | 1,493.6 | 1,556.4 | 1,493.6 | 1,530 | +22.7 | +1.5% | 67,100 |
| 2018/12/25 | 1,526.4 | 1,540 | 1,481.8 | 1,507.3 | -45.4 | -2.9% | 120,340 |
| 2018/12/21 | 1,565.5 | 1,576.4 | 1,513.6 | 1,552.7 | -18.2 | -1.2% | 105,710 |
| 2018/12/20 | 1,600 | 1,614.5 | 1,554.5 | 1,570.9 | -65.5 | -4% | 85,690 |
| 2018/12/19 | 1,613.6 | 1,650.9 | 1,589.1 | 1,636.4 | +24.6 | +1.5% | 75,570 |
| 2018/12/18 | 1,655.5 | 1,667.3 | 1,611.8 | 1,611.8 | -90.9 | -5.3% | 80,190 |
| 2018/12/17 | 1,730 | 1,730 | 1,698.2 | 1,702.7 | -30.9 | -1.8% | 56,320 |
| 2018/12/14 | 1,750.9 | 1,753.6 | 1,714.5 | 1,733.6 | -30.9 | -1.8% | 94,050 |
| 2018/12/13 | 1,775.5 | 1,782.7 | 1,745.5 | 1,764.5 | +1.8 | +0.1% | 50,490 |
| 2018/12/12 | 1,700.9 | 1,764.5 | 1,698.2 | 1,762.7 | +62.7 | +3.7% | 70,620 |
1401～
1450
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
