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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,663.6 | 1,686.4 | 1,654.5 | 1,681.8 | +9.1 | +0.5% | 52,580 |
| 2017/07/10 | 1,686.4 | 1,690.9 | 1,668.2 | 1,672.7 | -2.3 | -0.1% | 52,580 |
| 2017/07/07 | 1,681.8 | 1,690.9 | 1,670.5 | 1,675 | -22.7 | -1.3% | 58,300 |
| 2017/07/06 | 1,693.2 | 1,720.5 | 1,690.9 | 1,697.7 | +4.5 | +0.3% | 95,920 |
| 2017/07/05 | 1,656.8 | 1,695.5 | 1,652.3 | 1,693.2 | +36.4 | +2.2% | 95,040 |
| 2017/07/04 | 1,686.4 | 1,693.2 | 1,654.5 | 1,656.8 | -29.6 | -1.8% | 117,260 |
| 2017/07/03 | 1,668.2 | 1,697.7 | 1,668.2 | 1,686.4 | +15.9 | +1% | 57,200 |
| 2017/06/30 | 1,700 | 1,700 | 1,654.5 | 1,670.5 | -29.5 | -1.7% | 102,960 |
| 2017/06/29 | 1,690.9 | 1,706.8 | 1,684.1 | 1,700 | +20.5 | +1.2% | 74,140 |
| 2017/06/28 | 1,704.5 | 1,704.5 | 1,675 | 1,679.5 | -47.8 | -2.8% | 103,400 |
| 2017/06/27 | 1,747.7 | 1,752.3 | 1,713.6 | 1,727.3 | -9.1 | -0.5% | 100,100 |
| 2017/06/26 | 1,727.3 | 1,738.6 | 1,718.2 | 1,736.4 | +13.7 | +0.8% | 42,020 |
| 2017/06/23 | 1,747.7 | 1,747.7 | 1,706.8 | 1,722.7 | -13.7 | -0.8% | 82,500 |
| 2017/06/22 | 1,727.3 | 1,738.6 | 1,727.3 | 1,736.4 | +9.1 | +0.5% | 50,380 |
| 2017/06/21 | 1,747.7 | 1,750 | 1,722.7 | 1,727.3 | -25 | -1.4% | 80,520 |
| 2017/06/20 | 1,745.5 | 1,752.3 | 1,722.7 | 1,752.3 | +18.2 | +1% | 96,800 |
| 2017/06/19 | 1,702.3 | 1,734.1 | 1,702.3 | 1,734.1 | +45.5 | +2.7% | 67,980 |
| 2017/06/16 | 1,706.8 | 1,718.2 | 1,681.8 | 1,688.6 | -4.6 | -0.3% | 116,600 |
| 2017/06/15 | 1,670.5 | 1,709.1 | 1,670.5 | 1,693.2 | +15.9 | +0.9% | 68,860 |
| 2017/06/14 | 1,700 | 1,709.1 | 1,675 | 1,677.3 | -20.4 | -1.2% | 66,000 |
| 2017/06/13 | 1,695.5 | 1,697.7 | 1,675 | 1,697.7 | +13.6 | +0.8% | 66,660 |
| 2017/06/12 | 1,697.7 | 1,702.3 | 1,679.5 | 1,684.1 | -20.4 | -1.2% | 102,080 |
| 2017/06/09 | 1,727.3 | 1,731.8 | 1,697.7 | 1,704.5 | -25 | -1.4% | 113,300 |
| 2017/06/08 | 1,763.6 | 1,763.6 | 1,727.3 | 1,729.5 | -22.8 | -1.3% | 79,200 |
| 2017/06/07 | 1,747.7 | 1,752.3 | 1,729.5 | 1,752.3 | +15.9 | +0.9% | 71,280 |
| 2017/06/06 | 1,750 | 1,781.8 | 1,736.4 | 1,736.4 | -13.6 | -0.8% | 71,720 |
| 2017/06/05 | 1,740.9 | 1,779.5 | 1,740.9 | 1,750 | +13.6 | +0.8% | 167,640 |
| 2017/06/02 | 1,738.6 | 1,750 | 1,729.5 | 1,736.4 | +4.6 | +0.3% | 96,360 |
| 2017/06/01 | 1,745.5 | 1,747.7 | 1,722.7 | 1,731.8 | +2.3 | +0.1% | 89,100 |
| 2017/05/31 | 1,709.1 | 1,734.1 | 1,709.1 | 1,729.5 | +22.7 | +1.3% | 56,540 |
| 2017/05/30 | 1,709.1 | 1,727.3 | 1,690.9 | 1,706.8 | -9.1 | -0.5% | 64,900 |
| 2017/05/29 | 1,706.8 | 1,731.8 | 1,706.8 | 1,715.9 | -11.4 | -0.7% | 72,820 |
| 2017/05/26 | 1,750 | 1,750 | 1,725 | 1,727.3 | -13.6 | -0.8% | 103,620 |
| 2017/05/25 | 1,779.5 | 1,779.5 | 1,738.6 | 1,740.9 | -29.6 | -1.7% | 108,240 |
| 2017/05/24 | 1,777.3 | 1,788.6 | 1,765.9 | 1,770.5 | +13.7 | +0.8% | 56,320 |
| 2017/05/23 | 1,747.7 | 1,775 | 1,745.5 | 1,756.8 | +9.1 | +0.5% | 61,600 |
| 2017/05/22 | 1,759.1 | 1,777.3 | 1,740.9 | 1,747.7 | -20.5 | -1.2% | 77,660 |
| 2017/05/19 | 1,795.5 | 1,795.5 | 1,756.8 | 1,768.2 | -4.5 | -0.3% | 74,360 |
| 2017/05/18 | 1,727.3 | 1,784.1 | 1,727.3 | 1,772.7 | -18.2 | -1% | 158,620 |
| 2017/05/17 | 1,790.9 | 1,806.8 | 1,781.8 | 1,790.9 | -6.8 | -0.4% | 74,580 |
| 2017/05/16 | 1,818.2 | 1,818.2 | 1,793.2 | 1,797.7 | +2.2 | +0.1% | 60,500 |
| 2017/05/15 | 1,795.5 | 1,809.1 | 1,768.2 | 1,795.5 | -20.4 | -1.1% | 101,860 |
| 2017/05/12 | 1,834.1 | 1,834.1 | 1,804.5 | 1,815.9 | -40.9 | -2.2% | 119,240 |
| 2017/05/11 | 1,795.5 | 1,861.4 | 1,784.1 | 1,856.8 | +102.3 | +5.8% | 305,360 |
| 2017/05/10 | 1,709.1 | 1,756.8 | 1,709.1 | 1,754.5 | +54.5 | +3.2% | 163,240 |
| 2017/05/09 | 1,702.3 | 1,709.1 | 1,675 | 1,700 | -2.3 | -0.1% | 101,860 |
| 2017/05/08 | 1,706.8 | 1,706.8 | 1,686.4 | 1,702.3 | +25 | +1.5% | 111,540 |
| 2017/05/02 | 1,681.8 | 1,704.5 | 1,675 | 1,677.3 | +25 | +1.5% | 105,380 |
| 2017/05/01 | 1,638.6 | 1,656.8 | 1,636.4 | 1,652.3 | +4.6 | +0.3% | 51,700 |
| 2017/04/28 | 1,659.1 | 1,668.2 | 1,627.3 | 1,647.7 | -11.4 | -0.7% | 119,460 |
1801～
1850
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
