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 |
|---|---|---|---|---|---|---|---|
| 2019/02/04 | 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 |
| 2018/12/11 | 1,766.4 | 1,766.4 | 1,695.5 | 1,700 | -17.3 | -1% | 60,610 |
| 2018/12/10 | 1,840 | 1,840 | 1,690.9 | 1,717.3 | -107.2 | -5.9% | 148,060 |
| 2018/12/07 | 1,851.8 | 1,851.8 | 1,796.4 | 1,824.5 | +24.5 | +1.4% | 64,900 |
| 2018/12/06 | 1,866.4 | 1,870.9 | 1,790.9 | 1,800 | -78.2 | -4.2% | 73,700 |
| 2018/12/05 | 1,860 | 1,885.5 | 1,841.8 | 1,878.2 | -10.9 | -0.6% | 82,390 |
| 2018/12/04 | 1,948.2 | 1,954.5 | 1,884.5 | 1,889.1 | -48.2 | -2.5% | 80,190 |
| 2018/12/03 | 1,936.4 | 1,949.1 | 1,914.5 | 1,937.3 | +30 | +1.6% | 99,220 |
| 2018/11/30 | 1,880 | 1,908.2 | 1,856.4 | 1,907.3 | +28.2 | +1.5% | 97,130 |
| 2018/11/29 | 1,881.8 | 1,886.4 | 1,861.8 | 1,879.1 | +15.5 | +0.8% | 62,150 |
| 2018/11/28 | 1,828.2 | 1,867.3 | 1,828.2 | 1,863.6 | +38.1 | +2.1% | 59,510 |
| 2018/11/27 | 1,838.2 | 1,838.2 | 1,806.4 | 1,825.5 | +13.7 | +0.8% | 53,350 |
| 2018/11/26 | 1,846.4 | 1,846.4 | 1,809.1 | 1,811.8 | -23.7 | -1.3% | 44,990 |
| 2018/11/22 | 1,823.6 | 1,835.5 | 1,790.9 | 1,835.5 | +38.2 | +2.1% | 83,490 |
| 2018/11/21 | 1,781.8 | 1,811.8 | 1,752.7 | 1,797.3 | -24.5 | -1.3% | 110,990 |
| 2018/11/20 | 1,805.5 | 1,821.8 | 1,786.4 | 1,821.8 | +10 | +0.6% | 69,960 |
| 2018/11/19 | 1,797.3 | 1,827.3 | 1,781.8 | 1,811.8 | -17.3 | -0.9% | 101,420 |
| 2018/11/16 | 1,863.6 | 1,880.9 | 1,826.4 | 1,829.1 | -20.9 | -1.1% | 58,300 |
1601～
1650
件表示中 / 6102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 | 295,100円 | +5.7% | +3.5% | 3.19% | 15.65倍 | 3.06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 |
| フルキャストＨＤ | 182,300円 | +6.5% | +16.6% | 3.46% | 11.61倍 | 2.14倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
| アンビス | 64,700円 | +26.3% | -21.7% | 0.62% | 10.88倍 | 1.80倍 |
|
全国的に有料老人ホーム「医心館」を展開。がん末期や難病の利用者に対する訪問看護が収益柱 |
| ナガセ | 196,600円 | +17.2% | +64.3% | 5.09% | 13.57倍 | 1.66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」 |
| ＳＢＩＧアセット | 65,100円 | +8.1% | +17.0% | 3.46% | 32.44倍 | 3.83倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
市場注目の銘柄
チャート関連のコラム
