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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 2,384.5 | 2,394.5 | 2,350.9 | 2,366.4 | -20.9 | -0.9% | 81,510 |
| 2018/09/03 | 2,492.7 | 2,492.7 | 2,386.4 | 2,387.3 | -105.4 | -4.2% | 132,220 |
| 2018/08/31 | 2,465.5 | 2,520 | 2,463.6 | 2,492.7 | +6.3 | +0.3% | 117,040 |
| 2018/08/30 | 2,466.4 | 2,504.5 | 2,443.6 | 2,486.4 | +46.4 | +1.9% | 155,430 |
| 2018/08/29 | 2,398.2 | 2,452.7 | 2,391.8 | 2,440 | +30.9 | +1.3% | 104,060 |
| 2018/08/28 | 2,454.5 | 2,469.1 | 2,407.3 | 2,409.1 | -36.4 | -1.5% | 149,710 |
| 2018/08/27 | 2,490.9 | 2,512.7 | 2,430.9 | 2,445.5 | -79 | -3.1% | 223,740 |
| 2018/08/24 | 2,505.5 | 2,532.7 | 2,465.5 | 2,524.5 | +33.6 | +1.3% | 77,550 |
| 2018/08/23 | 2,545.5 | 2,554.5 | 2,489.1 | 2,490.9 | -63.6 | -2.5% | 126,940 |
| 2018/08/22 | 2,513.6 | 2,575.5 | 2,496.4 | 2,554.5 | +10 | +0.4% | 104,720 |
| 2018/08/21 | 2,554.5 | 2,598.2 | 2,540 | 2,544.5 | -13.7 | -0.5% | 111,430 |
| 2018/08/20 | 2,530.9 | 2,610 | 2,520.9 | 2,558.2 | +2.7 | +0.1% | 150,810 |
| 2018/08/17 | 2,550.9 | 2,586.4 | 2,530 | 2,555.5 | +46.4 | +1.8% | 156,860 |
| 2018/08/16 | 2,536.4 | 2,536.4 | 2,484.5 | 2,509.1 | -60.9 | -2.4% | 133,210 |
| 2018/08/15 | 2,488.2 | 2,580 | 2,488.2 | 2,570 | +82.7 | +3.3% | 173,250 |
| 2018/08/14 | 2,456.4 | 2,500 | 2,419.1 | 2,487.3 | +20.9 | +0.8% | 155,210 |
| 2018/08/13 | 2,482.7 | 2,512.7 | 2,429.1 | 2,466.4 | -16.3 | -0.7% | 188,760 |
| 2018/08/10 | 2,357.3 | 2,502.7 | 2,347.3 | 2,482.7 | +119.1 | +5% | 304,150 |
| 2018/08/09 | 2,227.3 | 2,392.7 | 2,209.1 | 2,363.6 | +259.1 | +12.3% | 349,030 |
| 2018/08/08 | 2,068.2 | 2,149.1 | 2,068.2 | 2,104.5 | +40 | +1.9% | 107,030 |
| 2018/08/07 | 2,051.8 | 2,066.4 | 2,028.2 | 2,064.5 | +15.4 | +0.8% | 35,200 |
| 2018/08/06 | 2,071.8 | 2,072.7 | 2,040 | 2,049.1 | -22.7 | -1.1% | 36,080 |
| 2018/08/03 | 2,132.7 | 2,135.5 | 2,070.9 | 2,071.8 | -57.3 | -2.7% | 51,700 |
| 2018/08/02 | 2,143.6 | 2,173.6 | 2,122.7 | 2,129.1 | -11.8 | -0.6% | 56,100 |
| 2018/08/01 | 2,161.8 | 2,172.7 | 2,127.3 | 2,140.9 | -5.5 | -0.3% | 42,460 |
| 2018/07/31 | 2,122.7 | 2,152.7 | 2,102.7 | 2,146.4 | +12.8 | +0.6% | 52,030 |
| 2018/07/30 | 2,173.6 | 2,173.6 | 2,117.3 | 2,133.6 | -45.5 | -2.1% | 41,800 |
| 2018/07/27 | 2,152.7 | 2,187.3 | 2,141.8 | 2,179.1 | +32.7 | +1.5% | 56,430 |
| 2018/07/26 | 2,127.3 | 2,152.7 | 2,118.2 | 2,146.4 | +42.8 | +2% | 39,490 |
| 2018/07/25 | 2,122.7 | 2,127.3 | 2,095.5 | 2,103.6 | -0.9 | ±0% | 43,670 |
| 2018/07/24 | 2,106.4 | 2,111.8 | 2,089.1 | 2,104.5 | +6.3 | +0.3% | 54,010 |
| 2018/07/23 | 2,104.5 | 2,106.4 | 2,080 | 2,098.2 | -12.7 | -0.6% | 48,510 |
| 2018/07/20 | 2,111.8 | 2,113.6 | 2,079.1 | 2,110.9 | -3.6 | -0.2% | 33,770 |
| 2018/07/19 | 2,122.7 | 2,131.8 | 2,080.9 | 2,114.5 | -18.2 | -0.9% | 49,280 |
| 2018/07/18 | 2,125.5 | 2,156.4 | 2,109.1 | 2,132.7 | +10 | +0.5% | 61,930 |
| 2018/07/17 | 2,070 | 2,130 | 2,070 | 2,122.7 | +26.3 | +1.3% | 61,380 |
| 2018/07/13 | 2,058.2 | 2,102.7 | 2,040 | 2,096.4 | +29.1 | +1.4% | 68,200 |
| 2018/07/12 | 2,050.9 | 2,087.3 | 2,037.3 | 2,067.3 | -14.5 | -0.7% | 93,500 |
| 2018/07/11 | 2,096.4 | 2,106.4 | 2,060.9 | 2,081.8 | -43.7 | -2.1% | 40,590 |
| 2018/07/10 | 2,171.8 | 2,171.8 | 2,116.4 | 2,125.5 | -39 | -1.8% | 57,970 |
| 2018/07/09 | 2,120.9 | 2,173.6 | 2,110 | 2,164.5 | +60 | +2.9% | 44,220 |
| 2018/07/06 | 2,068.2 | 2,107.3 | 2,054.5 | 2,104.5 | +30 | +1.4% | 56,320 |
| 2018/07/05 | 2,129.1 | 2,142.7 | 2,061.8 | 2,074.5 | -54.6 | -2.6% | 66,990 |
| 2018/07/04 | 2,129.1 | 2,165.5 | 2,118.2 | 2,129.1 | -29.1 | -1.3% | 61,710 |
| 2018/07/03 | 2,195.5 | 2,210.9 | 2,139.1 | 2,158.2 | +4.6 | +0.2% | 68,310 |
| 2018/07/02 | 2,235.5 | 2,238.2 | 2,135.5 | 2,153.6 | -45.5 | -2.1% | 95,260 |
| 2018/06/29 | 2,180 | 2,200.9 | 2,130.9 | 2,199.1 | +30 | +1.4% | 85,140 |
| 2018/06/28 | 2,185.5 | 2,185.5 | 2,140 | 2,169.1 | -24.5 | -1.1% | 50,380 |
| 2018/06/27 | 2,181.8 | 2,213.6 | 2,168.2 | 2,193.6 | -10 | -0.5% | 71,170 |
| 2018/06/26 | 2,194.5 | 2,214.5 | 2,169.1 | 2,203.6 | -2.8 | -0.1% | 71,500 |
1701～
1750
件表示中 / 6103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 | 291,900円 | +5.7% | +3.5% | 3.22% | 15.48倍 | 3.02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 | 181,000円 | +6.5% | +16.6% | 3.48% | 11.53倍 | 2.13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 | 64,400円 | +26.3% | -21.7% | 0.62% | 10.82倍 | 1.79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 | 195,900円 | +17.2% | +64.3% | 5.10% | 13.52倍 | 1.65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」 |
| ぴ あ | 373,000円 | +3.6% | +34.6% | 0.27% | 24.83倍 | 7.89倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
市場注目の銘柄
チャート関連のコラム
