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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 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 |
| 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 |
1801～
1850
件表示中 / 6048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 | 269,700円 | +5.7% | +3.5% | 3.49% | 14.30倍 | 2.83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 |
| ナガセ | 186,300円 | +17.2% | +64.3% | 5.37% | 12.86倍 | 1.57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」 |
| トライト | 56,200円 | +12.6% | +31.8% | 2.14% | 15.19倍 | 2.02倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
| ミダックＨＤ | 200,300円 | +6.5% | +5.6% | 0.90% | 18.91倍 | 3.59倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| 歌舞伎 | 456,500円 | +10.8% | +15.0% | 0.11% | 255.03倍 | 4.90倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
市場注目の銘柄
チャート関連のコラム
