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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,634.1 | 1,645.5 | 1,613.6 | 1,613.6 | -2.3 | -0.1% | 119,240 |
| 2017/09/21 | 1,643.2 | 1,645.5 | 1,611.4 | 1,615.9 | -22.7 | -1.4% | 80,740 |
| 2017/09/20 | 1,659.1 | 1,659.1 | 1,634.1 | 1,638.6 | -20.5 | -1.2% | 73,040 |
| 2017/09/19 | 1,647.7 | 1,665.9 | 1,647.7 | 1,659.1 | +15.9 | +1% | 88,220 |
| 2017/09/15 | 1,615.9 | 1,645.5 | 1,604.5 | 1,643.2 | +11.4 | +0.7% | 89,980 |
| 2017/09/14 | 1,627.3 | 1,647.7 | 1,620.5 | 1,631.8 | -22.7 | -1.4% | 96,360 |
| 2017/09/13 | 1,640.9 | 1,661.4 | 1,638.6 | 1,654.5 | -4.6 | -0.3% | 71,720 |
| 2017/09/12 | 1,631.8 | 1,661.4 | 1,618.2 | 1,659.1 | +27.3 | +1.7% | 119,460 |
| 2017/09/11 | 1,629.5 | 1,645.5 | 1,622.7 | 1,631.8 | ±0 | ±0% | 72,820 |
| 2017/09/08 | 1,586.4 | 1,636.4 | 1,586.4 | 1,631.8 | +25 | +1.6% | 124,740 |
| 2017/09/07 | 1,606.8 | 1,613.6 | 1,581.8 | 1,606.8 | +18.2 | +1.1% | 78,760 |
| 2017/09/06 | 1,536.4 | 1,609.1 | 1,536.4 | 1,588.6 | ±0 | ±0% | 106,260 |
| 2017/09/05 | 1,618.2 | 1,618.2 | 1,581.8 | 1,588.6 | -25 | -1.5% | 112,860 |
| 2017/09/04 | 1,627.3 | 1,627.3 | 1,590.9 | 1,613.6 | -22.8 | -1.4% | 88,440 |
| 2017/09/01 | 1,643.2 | 1,643.2 | 1,618.2 | 1,636.4 | +4.6 | +0.3% | 82,500 |
| 2017/08/31 | 1,640.9 | 1,640.9 | 1,611.4 | 1,631.8 | -4.6 | -0.3% | 77,880 |
| 2017/08/30 | 1,654.5 | 1,654.5 | 1,609.1 | 1,636.4 | -2.2 | -0.1% | 113,080 |
| 2017/08/29 | 1,622.7 | 1,643.2 | 1,611.4 | 1,638.6 | +13.6 | +0.8% | 147,180 |
| 2017/08/28 | 1,600 | 1,625 | 1,600 | 1,625 | +36.4 | +2.3% | 142,120 |
| 2017/08/25 | 1,604.5 | 1,604.5 | 1,581.8 | 1,588.6 | -11.4 | -0.7% | 113,520 |
| 2017/08/24 | 1,590.9 | 1,606.8 | 1,568.2 | 1,600 | +11.4 | +0.7% | 212,960 |
| 2017/08/23 | 1,545.5 | 1,588.6 | 1,543.2 | 1,588.6 | +59.1 | +3.9% | 239,580 |
| 2017/08/22 | 1,511.4 | 1,534.1 | 1,502.3 | 1,529.5 | +18.1 | +1.2% | 92,620 |
| 2017/08/21 | 1,504.5 | 1,534.1 | 1,504.5 | 1,511.4 | +20.5 | +1.4% | 93,940 |
| 2017/08/18 | 1,502.3 | 1,515.9 | 1,488.6 | 1,490.9 | -38.6 | -2.5% | 144,100 |
| 2017/08/17 | 1,511.4 | 1,538.6 | 1,509.1 | 1,529.5 | +38.6 | +2.6% | 202,400 |
| 2017/08/16 | 1,502.3 | 1,502.3 | 1,477.3 | 1,490.9 | -4.6 | -0.3% | 127,600 |
| 2017/08/15 | 1,465.9 | 1,502.3 | 1,463.6 | 1,495.5 | +43.2 | +3% | 183,920 |
| 2017/08/14 | 1,502.3 | 1,504.5 | 1,452.3 | 1,452.3 | -68.2 | -4.5% | 320,100 |
| 2017/08/10 | 1,590.9 | 1,595.5 | 1,520.5 | 1,520.5 | -75 | -4.7% | 413,380 |
| 2017/08/09 | 1,627.3 | 1,634.1 | 1,563.6 | 1,595.5 | -197.7 | -11% | 518,540 |
| 2017/08/08 | 1,795.5 | 1,831.8 | 1,781.8 | 1,793.2 | +13.7 | +0.8% | 220,660 |
| 2017/08/07 | 1,722.7 | 1,779.5 | 1,711.4 | 1,779.5 | +104.5 | +6.2% | 239,140 |
| 2017/08/04 | 1,670.5 | 1,677.3 | 1,659.1 | 1,675 | -4.5 | -0.3% | 67,540 |
| 2017/08/03 | 1,681.8 | 1,684.1 | 1,670.5 | 1,679.5 | ±0 | ±0% | 31,900 |
| 2017/08/02 | 1,668.2 | 1,684.1 | 1,665.9 | 1,679.5 | +6.8 | +0.4% | 49,500 |
| 2017/08/01 | 1,686.4 | 1,688.6 | 1,663.6 | 1,672.7 | ±0 | ±0% | 57,640 |
| 2017/07/31 | 1,713.6 | 1,713.6 | 1,668.2 | 1,672.7 | -47.8 | -2.8% | 77,880 |
| 2017/07/28 | 1,718.2 | 1,736.4 | 1,713.6 | 1,720.5 | +2.3 | +0.1% | 48,180 |
| 2017/07/27 | 1,704.5 | 1,731.8 | 1,695.5 | 1,718.2 | +18.2 | +1.1% | 79,200 |
| 2017/07/26 | 1,711.4 | 1,711.4 | 1,688.6 | 1,700 | ±0 | ±0% | 49,280 |
| 2017/07/25 | 1,704.5 | 1,711.4 | 1,697.7 | 1,700 | +4.5 | +0.3% | 35,640 |
| 2017/07/24 | 1,697.7 | 1,700 | 1,677.3 | 1,695.5 | -6.8 | -0.4% | 36,300 |
| 2017/07/21 | 1,718.2 | 1,718.2 | 1,697.7 | 1,702.3 | -11.3 | -0.7% | 40,480 |
| 2017/07/20 | 1,713.6 | 1,725 | 1,711.4 | 1,713.6 | +4.5 | +0.3% | 40,700 |
| 2017/07/19 | 1,695.5 | 1,720.5 | 1,695.5 | 1,709.1 | +15.9 | +0.9% | 70,400 |
| 2017/07/18 | 1,686.4 | 1,702.3 | 1,668.2 | 1,693.2 | +6.8 | +0.4% | 68,860 |
| 2017/07/14 | 1,681.8 | 1,690.9 | 1,663.6 | 1,686.4 | -9.1 | -0.5% | 74,580 |
| 2017/07/13 | 1,693.2 | 1,702.3 | 1,686.4 | 1,695.5 | +11.4 | +0.7% | 26,180 |
| 2017/07/12 | 1,686.4 | 1,695.5 | 1,670.5 | 1,684.1 | +2.3 | +0.1% | 54,120 |
1751～
1800
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
