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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 2,054.5 | 2,089.1 | 2,040 | 2,065.5 | +13.7 | +0.7% | 81,400 |
| 2018/02/20 | 2,041.8 | 2,055.5 | 2,000 | 2,051.8 | -26.4 | -1.3% | 98,670 |
| 2018/02/19 | 2,045.5 | 2,088.2 | 2,022.7 | 2,078.2 | +45.5 | +2.2% | 108,680 |
| 2018/02/16 | 1,989.1 | 2,053.6 | 1,947.3 | 2,032.7 | +89.1 | +4.6% | 157,630 |
| 2018/02/15 | 1,822.7 | 1,947.3 | 1,822.7 | 1,943.6 | +168.1 | +9.5% | 175,010 |
| 2018/02/14 | 1,801.8 | 1,828.2 | 1,747.3 | 1,775.5 | -33.6 | -1.9% | 77,330 |
| 2018/02/13 | 1,880 | 1,880 | 1,805.5 | 1,809.1 | -25.4 | -1.4% | 83,710 |
| 2018/02/09 | 1,794.5 | 1,835.5 | 1,788.2 | 1,834.5 | -51 | -2.7% | 106,260 |
| 2018/02/08 | 1,927.3 | 1,939.1 | 1,868.2 | 1,885.5 | +1.9 | +0.1% | 85,140 |
| 2018/02/07 | 1,892.7 | 1,950 | 1,883.6 | 1,883.6 | +37.2 | +2% | 89,430 |
| 2018/02/06 | 1,922.7 | 1,929.1 | 1,782.7 | 1,846.4 | -141.8 | -7.1% | 191,510 |
| 2018/02/05 | 2,000.9 | 2,020 | 1,974.5 | 1,988.2 | -80.9 | -3.9% | 82,170 |
| 2018/02/02 | 2,053.6 | 2,075.5 | 2,040 | 2,069.1 | +0.9 | ±0% | 54,340 |
| 2018/02/01 | 2,009.1 | 2,070 | 2,009.1 | 2,068.2 | +59.1 | +2.9% | 73,370 |
| 2018/01/31 | 2,004.5 | 2,040 | 2,002.7 | 2,009.1 | -26.4 | -1.3% | 73,040 |
| 2018/01/30 | 2,041.8 | 2,061.8 | 2,025.5 | 2,035.5 | -23.6 | -1.1% | 57,200 |
| 2018/01/29 | 2,058.2 | 2,073.6 | 2,054.5 | 2,059.1 | +3.6 | +0.2% | 40,040 |
| 2018/01/26 | 2,068.2 | 2,084.5 | 2,049.1 | 2,055.5 | -21.8 | -1% | 86,350 |
| 2018/01/25 | 2,097.3 | 2,097.3 | 2,071.8 | 2,077.3 | -14.5 | -0.7% | 67,650 |
| 2018/01/24 | 2,078.2 | 2,095.5 | 2,069.1 | 2,091.8 | +7.3 | +0.4% | 81,620 |
| 2018/01/23 | 2,081.8 | 2,084.5 | 2,060 | 2,084.5 | +30.9 | +1.5% | 112,750 |
| 2018/01/22 | 2,028.2 | 2,054.5 | 2,007.3 | 2,053.6 | +45.4 | +2.3% | 92,070 |
| 2018/01/19 | 1,982.7 | 2,015.5 | 1,982.7 | 2,008.2 | +21.8 | +1.1% | 61,490 |
| 2018/01/18 | 2,027.3 | 2,030.9 | 1,986.4 | 1,986.4 | -7.2 | -0.4% | 86,570 |
| 2018/01/17 | 1,973.6 | 1,996.4 | 1,973.6 | 1,993.6 | +6.3 | +0.3% | 74,690 |
| 2018/01/16 | 2,010.9 | 2,013.6 | 1,963.6 | 1,987.3 | -5.4 | -0.3% | 93,500 |
| 2018/01/15 | 1,995.5 | 2,006.4 | 1,970.9 | 1,992.7 | +30 | +1.5% | 102,630 |
| 2018/01/12 | 1,968.2 | 1,968.2 | 1,950.9 | 1,962.7 | +5.4 | +0.3% | 89,980 |
| 2018/01/11 | 1,957.3 | 1,979.1 | 1,938.2 | 1,957.3 | +6.4 | +0.3% | 102,300 |
| 2018/01/10 | 1,984.5 | 1,984.5 | 1,949.1 | 1,950.9 | -30.9 | -1.6% | 160,050 |
| 2018/01/09 | 1,998.2 | 2,000 | 1,969.1 | 1,981.8 | -10 | -0.5% | 110,880 |
| 2018/01/05 | 1,995.5 | 2,024.5 | 1,987.3 | 1,991.8 | -1.8 | -0.1% | 93,720 |
| 2018/01/04 | 2,036.4 | 2,040.9 | 1,975.5 | 1,993.6 | -25.5 | -1.3% | 145,860 |
| 2017/12/29 | 2,037.3 | 2,079.1 | 2,014.5 | 2,019.1 | -10 | -0.5% | 96,470 |
| 2017/12/28 | 2,116.4 | 2,118.2 | 2,024.5 | 2,029.1 | -83.6 | -4% | 208,890 |
| 2017/12/27 | 2,056.4 | 2,123.6 | 2,056.4 | 2,112.7 | -12.3 | -0.6% | 130,900 |
| 2017/12/26 | 2,134.1 | 2,154.5 | 2,102.3 | 2,125 | +4.5 | +0.2% | 239,360 |
| 2017/12/25 | 2,065.9 | 2,127.3 | 2,038.6 | 2,120.5 | +86.4 | +4.2% | 249,920 |
| 2017/12/22 | 2,006.8 | 2,045.5 | 2,004.5 | 2,034.1 | +43.2 | +2.2% | 139,040 |
| 2017/12/21 | 2,022.7 | 2,047.7 | 1,986.4 | 1,990.9 | -31.8 | -1.6% | 289,300 |
| 2017/12/20 | 2,045.5 | 2,050 | 2,002.3 | 2,022.7 | -22.8 | -1.1% | 158,840 |
| 2017/12/19 | 2,000 | 2,047.7 | 1,997.7 | 2,045.5 | +63.7 | +3.2% | 218,240 |
| 2017/12/18 | 1,959.1 | 2,000 | 1,956.8 | 1,981.8 | +34.1 | +1.8% | 181,060 |
| 2017/12/15 | 1,925 | 1,956.8 | 1,900 | 1,947.7 | +22.7 | +1.2% | 223,960 |
| 2017/12/14 | 1,884.1 | 1,938.6 | 1,875 | 1,925 | +56.8 | +3% | 302,940 |
| 2017/12/13 | 1,959.1 | 1,959.1 | 1,859.1 | 1,868.2 | +127.3 | +7.3% | 1,001,880 |
| 2017/12/12 | 1,750 | 1,759.1 | 1,736.4 | 1,740.9 | -6.8 | -0.4% | 57,860 |
| 2017/12/11 | 1,763.6 | 1,763.6 | 1,731.8 | 1,747.7 | +9.1 | +0.5% | 49,060 |
| 2017/12/08 | 1,729.5 | 1,743.2 | 1,725 | 1,738.6 | +15.9 | +0.9% | 86,240 |
| 2017/12/07 | 1,706.8 | 1,727.3 | 1,702.3 | 1,722.7 | +27.2 | +1.6% | 82,280 |
1651～
1700
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
