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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,319.5 | 1,359.1 | 1,313.6 | 1,333.6 | +59.5 | +4.7% | 297,440 |
| 2017/02/14 | 1,234.5 | 1,277.3 | 1,229.5 | 1,274.1 | +37.3 | +3% | 150,040 |
| 2017/02/13 | 1,247.7 | 1,249.5 | 1,221.8 | 1,236.8 | -3.2 | -0.3% | 52,800 |
| 2017/02/10 | 1,218.6 | 1,240.9 | 1,214.5 | 1,240 | +33.6 | +2.8% | 66,660 |
| 2017/02/09 | 1,204.1 | 1,220.5 | 1,199.5 | 1,206.4 | -4.1 | -0.3% | 40,040 |
| 2017/02/08 | 1,205.5 | 1,211.8 | 1,191.4 | 1,210.5 | +6 | +0.5% | 34,760 |
| 2017/02/07 | 1,227.3 | 1,227.3 | 1,199.5 | 1,204.5 | -36 | -2.9% | 68,200 |
| 2017/02/06 | 1,248.6 | 1,255.5 | 1,218.6 | 1,240.5 | +13.7 | +1.1% | 78,320 |
| 2017/02/03 | 1,204.1 | 1,227.7 | 1,195.5 | 1,226.8 | +36.8 | +3.1% | 98,340 |
| 2017/02/02 | 1,197.3 | 1,208.2 | 1,184.5 | 1,190 | -12.3 | -1% | 46,200 |
| 2017/02/01 | 1,180 | 1,204.5 | 1,180 | 1,202.3 | +18.2 | +1.5% | 73,040 |
| 2017/01/31 | 1,171.4 | 1,190.9 | 1,164.1 | 1,184.1 | +5.9 | +0.5% | 43,120 |
| 2017/01/30 | 1,179.1 | 1,188.6 | 1,166.4 | 1,178.2 | -15.4 | -1.3% | 62,920 |
| 2017/01/27 | 1,186.8 | 1,208.2 | 1,162.7 | 1,193.6 | +15.9 | +1.4% | 145,200 |
| 2017/01/26 | 1,178.6 | 1,186.8 | 1,168.2 | 1,177.7 | +7.2 | +0.6% | 74,580 |
| 2017/01/25 | 1,149.5 | 1,174.1 | 1,149.5 | 1,170.5 | +35.5 | +3.1% | 44,660 |
| 2017/01/24 | 1,165.9 | 1,165.9 | 1,130.9 | 1,135 | -18.6 | -1.6% | 40,040 |
| 2017/01/23 | 1,168.2 | 1,175.9 | 1,153.6 | 1,153.6 | -20.5 | -1.7% | 45,320 |
| 2017/01/20 | 1,172.7 | 1,177.7 | 1,153.6 | 1,174.1 | +1.4 | +0.1% | 39,600 |
| 2017/01/19 | 1,151.4 | 1,174.5 | 1,143.6 | 1,172.7 | +32.7 | +2.9% | 38,280 |
| 2017/01/18 | 1,145.9 | 1,168.6 | 1,132.7 | 1,140 | -16.4 | -1.4% | 60,940 |
| 2017/01/17 | 1,197.3 | 1,197.3 | 1,155.5 | 1,156.4 | -30.9 | -2.6% | 51,480 |
| 2017/01/16 | 1,191.8 | 1,198.2 | 1,185.5 | 1,187.3 | ±0 | ±0% | 37,180 |
| 2017/01/13 | 1,175.5 | 1,190.9 | 1,173.2 | 1,187.3 | +11.4 | +1% | 62,040 |
| 2017/01/12 | 1,181.4 | 1,181.4 | 1,159.1 | 1,175.9 | -4.6 | -0.4% | 63,580 |
| 2017/01/11 | 1,183.6 | 1,197.7 | 1,179.5 | 1,180.5 | +1 | +0.1% | 57,200 |
| 2017/01/10 | 1,169.5 | 1,182.3 | 1,164.1 | 1,179.5 | +17.2 | +1.5% | 126,280 |
| 2017/01/06 | 1,143.2 | 1,163.2 | 1,143.2 | 1,162.3 | +17.3 | +1.5% | 98,120 |
| 2017/01/05 | 1,149.5 | 1,154.1 | 1,140.5 | 1,145 | -3.2 | -0.3% | 61,600 |
| 2017/01/04 | 1,140 | 1,148.2 | 1,135.9 | 1,148.2 | +21.4 | +1.9% | 112,200 |
| 2016/12/30 | 1,128.6 | 1,131.8 | 1,119.1 | 1,126.8 | -3.2 | -0.3% | 38,280 |
| 2016/12/29 | 1,122.3 | 1,130 | 1,118.2 | 1,130 | -2.3 | -0.2% | 58,080 |
| 2016/12/28 | 1,131.8 | 1,145.5 | 1,127.3 | 1,132.3 | -15.4 | -1.3% | 58,080 |
| 2016/12/27 | 1,143.6 | 1,152.3 | 1,141.8 | 1,147.7 | +6.8 | +0.6% | 85,580 |
| 2016/12/26 | 1,135.5 | 1,144.1 | 1,132.3 | 1,140.9 | +5.4 | +0.5% | 63,580 |
| 2016/12/22 | 1,135.5 | 1,140.5 | 1,125.9 | 1,135.5 | -5 | -0.4% | 41,800 |
| 2016/12/21 | 1,148.6 | 1,152.3 | 1,137.3 | 1,140.5 | -3.1 | -0.3% | 36,080 |
| 2016/12/20 | 1,139.1 | 1,144.5 | 1,134.5 | 1,143.6 | +3.6 | +0.3% | 35,860 |
| 2016/12/19 | 1,134.1 | 1,141.4 | 1,127.7 | 1,140 | -3.2 | -0.3% | 40,040 |
| 2016/12/16 | 1,146.4 | 1,156.4 | 1,138.6 | 1,143.2 | -3.2 | -0.3% | 101,640 |
| 2016/12/15 | 1,140.5 | 1,151.4 | 1,136.8 | 1,146.4 | -2.2 | -0.2% | 54,340 |
| 2016/12/14 | 1,149.1 | 1,152.3 | 1,133.2 | 1,148.6 | +7.2 | +0.6% | 65,340 |
| 2016/12/13 | 1,113.6 | 1,141.4 | 1,113.6 | 1,141.4 | +31.9 | +2.9% | 76,340 |
| 2016/12/12 | 1,121.4 | 1,121.4 | 1,105.5 | 1,109.5 | -11.4 | -1% | 142,120 |
| 2016/12/09 | 1,136.4 | 1,137.3 | 1,112.7 | 1,120.9 | -28.2 | -2.5% | 187,000 |
| 2016/12/08 | 1,144.5 | 1,154.1 | 1,140.5 | 1,149.1 | +10.5 | +0.9% | 54,120 |
| 2016/12/07 | 1,131.8 | 1,142.7 | 1,123.2 | 1,138.6 | +11.3 | +1% | 42,460 |
| 2016/12/06 | 1,144.5 | 1,144.5 | 1,126.8 | 1,127.3 | +0.5 | ±0% | 62,920 |
| 2016/12/05 | 1,139.1 | 1,140 | 1,115.9 | 1,126.8 | -34.1 | -2.9% | 103,840 |
| 2016/12/02 | 1,197.7 | 1,197.7 | 1,154.1 | 1,160.9 | -43.2 | -3.6% | 102,300 |
1901～
1950
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
