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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,727.3 | 1,734.1 | 1,690.9 | 1,695.5 | -50 | -2.9% | 119,900 |
| 2017/12/05 | 1,731.8 | 1,750 | 1,715.9 | 1,745.5 | ±0 | ±0% | 97,020 |
| 2017/12/04 | 1,747.7 | 1,775 | 1,734.1 | 1,745.5 | +13.7 | +0.8% | 148,060 |
| 2017/12/01 | 1,709.1 | 1,740.9 | 1,709.1 | 1,731.8 | +15.9 | +0.9% | 97,020 |
| 2017/11/30 | 1,700 | 1,722.7 | 1,686.4 | 1,715.9 | +4.5 | +0.3% | 122,100 |
| 2017/11/29 | 1,718.2 | 1,722.7 | 1,697.7 | 1,711.4 | -2.2 | -0.1% | 103,400 |
| 2017/11/28 | 1,715.9 | 1,720.5 | 1,706.8 | 1,713.6 | -11.4 | -0.7% | 59,400 |
| 2017/11/27 | 1,729.5 | 1,729.5 | 1,713.6 | 1,725 | +2.3 | +0.1% | 88,220 |
| 2017/11/24 | 1,725 | 1,731.8 | 1,709.1 | 1,722.7 | +6.8 | +0.4% | 63,140 |
| 2017/11/22 | 1,722.7 | 1,722.7 | 1,700 | 1,715.9 | +2.3 | +0.1% | 83,820 |
| 2017/11/21 | 1,700 | 1,745.5 | 1,690.9 | 1,713.6 | +13.6 | +0.8% | 222,860 |
| 2017/11/20 | 1,663.6 | 1,702.3 | 1,663.6 | 1,700 | +9.1 | +0.5% | 130,460 |
| 2017/11/17 | 1,686.4 | 1,700 | 1,677.3 | 1,690.9 | +9.1 | +0.5% | 90,200 |
| 2017/11/16 | 1,659.1 | 1,690.9 | 1,654.5 | 1,681.8 | +29.5 | +1.8% | 93,280 |
| 2017/11/15 | 1,668.2 | 1,675 | 1,631.8 | 1,652.3 | -29.5 | -1.8% | 138,600 |
| 2017/11/14 | 1,695.5 | 1,704.5 | 1,679.5 | 1,681.8 | -11.4 | -0.7% | 126,720 |
| 2017/11/13 | 1,681.8 | 1,700 | 1,670.5 | 1,693.2 | +20.5 | +1.2% | 142,120 |
| 2017/11/10 | 1,665.9 | 1,702.3 | 1,659.1 | 1,672.7 | -11.4 | -0.7% | 161,700 |
| 2017/11/09 | 1,663.6 | 1,704.5 | 1,609.1 | 1,684.1 | -106.8 | -6% | 721,820 |
| 2017/11/08 | 1,793.2 | 1,800 | 1,761.4 | 1,790.9 | +6.8 | +0.4% | 115,940 |
| 2017/11/07 | 1,781.8 | 1,804.5 | 1,772.7 | 1,784.1 | +15.9 | +0.9% | 101,860 |
| 2017/11/06 | 1,777.3 | 1,784.1 | 1,763.6 | 1,768.2 | -9.1 | -0.5% | 71,060 |
| 2017/11/02 | 1,781.8 | 1,786.4 | 1,772.7 | 1,777.3 | -4.5 | -0.3% | 66,000 |
| 2017/11/01 | 1,772.7 | 1,788.6 | 1,745.5 | 1,781.8 | ±0 | ±0% | 137,500 |
| 2017/10/31 | 1,800 | 1,800 | 1,761.4 | 1,781.8 | ±0 | ±0% | 114,180 |
| 2017/10/30 | 1,770.5 | 1,827.3 | 1,759.1 | 1,781.8 | +20.4 | +1.2% | 189,200 |
| 2017/10/27 | 1,745.5 | 1,763.6 | 1,740.9 | 1,761.4 | +27.3 | +1.6% | 67,540 |
| 2017/10/26 | 1,727.3 | 1,745.5 | 1,725 | 1,734.1 | -2.3 | -0.1% | 50,160 |
| 2017/10/25 | 1,750 | 1,752.3 | 1,729.5 | 1,736.4 | +6.9 | +0.4% | 66,220 |
| 2017/10/24 | 1,729.5 | 1,734.1 | 1,711.4 | 1,729.5 | ±0 | ±0% | 96,360 |
| 2017/10/23 | 1,736.4 | 1,740.9 | 1,720.5 | 1,729.5 | +18.1 | +1.1% | 60,720 |
| 2017/10/20 | 1,709.1 | 1,722.7 | 1,697.7 | 1,711.4 | -9.1 | -0.5% | 78,320 |
| 2017/10/19 | 1,729.5 | 1,736.4 | 1,713.6 | 1,720.5 | -18.1 | -1% | 79,200 |
| 2017/10/18 | 1,745.5 | 1,747.7 | 1,729.5 | 1,738.6 | -11.4 | -0.7% | 65,340 |
| 2017/10/17 | 1,752.3 | 1,768.2 | 1,740.9 | 1,750 | +13.6 | +0.8% | 91,300 |
| 2017/10/16 | 1,759.1 | 1,759.1 | 1,731.8 | 1,736.4 | -20.4 | -1.2% | 73,480 |
| 2017/10/13 | 1,718.2 | 1,763.6 | 1,713.6 | 1,756.8 | +15.9 | +0.9% | 96,360 |
| 2017/10/12 | 1,729.5 | 1,750 | 1,729.5 | 1,740.9 | +15.9 | +0.9% | 61,600 |
| 2017/10/11 | 1,727.3 | 1,775 | 1,720.5 | 1,725 | -2.3 | -0.1% | 108,680 |
| 2017/10/10 | 1,704.5 | 1,731.8 | 1,704.5 | 1,727.3 | +29.6 | +1.7% | 65,780 |
| 2017/10/06 | 1,695.5 | 1,700 | 1,684.1 | 1,697.7 | +22.7 | +1.4% | 40,700 |
| 2017/10/05 | 1,722.7 | 1,731.8 | 1,672.7 | 1,675 | -59.1 | -3.4% | 101,200 |
| 2017/10/04 | 1,713.6 | 1,740.9 | 1,704.5 | 1,734.1 | +22.7 | +1.3% | 107,580 |
| 2017/10/03 | 1,706.8 | 1,722.7 | 1,700 | 1,711.4 | +11.4 | +0.7% | 111,980 |
| 2017/10/02 | 1,686.4 | 1,706.8 | 1,684.1 | 1,700 | +15.9 | +0.9% | 80,300 |
| 2017/09/29 | 1,663.6 | 1,690.9 | 1,663.6 | 1,684.1 | +20.5 | +1.2% | 76,780 |
| 2017/09/28 | 1,656.8 | 1,665.9 | 1,631.8 | 1,663.6 | +18.1 | +1.1% | 90,200 |
| 2017/09/27 | 1,652.3 | 1,656.8 | 1,638.6 | 1,645.5 | +2.3 | +0.1% | 40,920 |
| 2017/09/26 | 1,647.7 | 1,654.5 | 1,631.8 | 1,643.2 | +9.1 | +0.6% | 66,000 |
| 2017/09/25 | 1,636.4 | 1,650 | 1,611.4 | 1,634.1 | +20.5 | +1.3% | 121,220 |
1701～
1750
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
