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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,191.8 | 1,209.1 | 1,186.4 | 1,204.1 | +14.1 | +1.2% | 89,540 |
| 2016/11/30 | 1,189.5 | 1,203.6 | 1,181.8 | 1,190 | -6.4 | -0.5% | 63,580 |
| 2016/11/29 | 1,199.1 | 1,211.8 | 1,188.6 | 1,196.4 | -6.3 | -0.5% | 65,560 |
| 2016/11/28 | 1,171.4 | 1,204.1 | 1,165 | 1,202.7 | +24.1 | +2% | 59,620 |
| 2016/11/25 | 1,173.6 | 1,181.4 | 1,163.6 | 1,178.6 | +5 | +0.4% | 43,340 |
| 2016/11/24 | 1,197.7 | 1,207.3 | 1,172.3 | 1,173.6 | -21.4 | -1.8% | 73,480 |
| 2016/11/22 | 1,189.1 | 1,197.7 | 1,185 | 1,195 | -0.9 | -0.1% | 49,500 |
| 2016/11/21 | 1,158.2 | 1,198.6 | 1,158.2 | 1,195.9 | +44.1 | +3.8% | 122,100 |
| 2016/11/18 | 1,135 | 1,153.6 | 1,124.5 | 1,151.8 | +29.1 | +2.6% | 86,240 |
| 2016/11/17 | 1,140 | 1,140 | 1,117.7 | 1,122.7 | -19.1 | -1.7% | 66,880 |
| 2016/11/16 | 1,105 | 1,141.8 | 1,105 | 1,141.8 | +40.4 | +3.7% | 102,960 |
| 2016/11/15 | 1,090.9 | 1,102.7 | 1,086.8 | 1,101.4 | +13.2 | +1.2% | 71,500 |
| 2016/11/14 | 1,072.7 | 1,090.5 | 1,072.7 | 1,088.2 | +27.3 | +2.6% | 102,080 |
| 2016/11/11 | 1,076.4 | 1,081.8 | 1,058.2 | 1,060.9 | -2.3 | -0.2% | 94,160 |
| 2016/11/10 | 1,069.5 | 1,069.5 | 1,052.3 | 1,063.2 | +49.6 | +4.9% | 113,740 |
| 2016/11/09 | 1,048.2 | 1,072.7 | 995.5 | 1,013.6 | +6.3 | +0.6% | 203,500 |
| 2016/11/08 | 999.5 | 1,009.5 | 999.1 | 1,007.3 | +11.8 | +1.2% | 25,740 |
| 2016/11/07 | 998.6 | 1,002.7 | 990.5 | 995.5 | +16.4 | +1.7% | 41,140 |
| 2016/11/04 | 1,010.9 | 1,010.9 | 972.7 | 979.1 | -40.9 | -4% | 82,060 |
| 2016/11/02 | 1,026.4 | 1,028.2 | 1,016.8 | 1,020 | -26.4 | -2.5% | 89,980 |
| 2016/11/01 | 1,026.8 | 1,048.6 | 1,025.9 | 1,046.4 | +16.9 | +1.6% | 46,200 |
| 2016/10/31 | 1,031.8 | 1,034.5 | 1,023.6 | 1,029.5 | -10 | -1% | 49,940 |
| 2016/10/28 | 1,037.7 | 1,042.7 | 1,031.8 | 1,039.5 | +1.8 | +0.2% | 57,420 |
| 2016/10/27 | 1,036.4 | 1,041.8 | 1,033.6 | 1,037.7 | -2.8 | -0.3% | 38,720 |
| 2016/10/26 | 1,044.1 | 1,047.7 | 1,035.9 | 1,040.5 | -0.9 | -0.1% | 34,540 |
| 2016/10/25 | 1,039.5 | 1,042.3 | 1,032.7 | 1,041.4 | +6.9 | +0.7% | 50,380 |
| 2016/10/24 | 1,045 | 1,045 | 1,030.9 | 1,034.5 | +1.8 | +0.2% | 53,460 |
| 2016/10/21 | 1,035.9 | 1,038.6 | 1,026.4 | 1,032.7 | -3.7 | -0.4% | 46,420 |
| 2016/10/20 | 1,029.5 | 1,036.4 | 1,029.5 | 1,036.4 | +8.2 | +0.8% | 58,740 |
| 2016/10/19 | 1,027.3 | 1,031.8 | 1,024.1 | 1,028.2 | -0.4 | ±0% | 28,820 |
| 2016/10/18 | 1,029.5 | 1,031.4 | 1,025 | 1,028.6 | +3.6 | +0.4% | 18,040 |
| 2016/10/17 | 1,021.4 | 1,032.3 | 1,019.1 | 1,025 | +3.6 | +0.4% | 17,820 |
| 2016/10/14 | 1,011.8 | 1,022.3 | 1,011.8 | 1,021.4 | +5.9 | +0.6% | 25,300 |
| 2016/10/13 | 1,015.5 | 1,022.3 | 1,006.4 | 1,015.5 | +3.7 | +0.4% | 33,660 |
| 2016/10/12 | 1,005 | 1,014.5 | 1,005 | 1,011.8 | -3.7 | -0.4% | 20,020 |
| 2016/10/11 | 1,010 | 1,017.7 | 1,006.8 | 1,015.5 | -0.4 | ±0% | 33,220 |
| 2016/10/07 | 1,010 | 1,017.7 | 1,006.8 | 1,015.9 | +2.7 | +0.3% | 17,160 |
| 2016/10/06 | 1,021.8 | 1,021.8 | 1,009.5 | 1,013.2 | -6.8 | -0.7% | 31,240 |
| 2016/10/05 | 1,019.1 | 1,020.5 | 1,015.5 | 1,020 | +0.5 | ±0% | 17,820 |
| 2016/10/04 | 1,020 | 1,020.5 | 1,010.5 | 1,019.5 | +7.2 | +0.7% | 27,060 |
| 2016/10/03 | 1,009.1 | 1,018.2 | 1,005.9 | 1,012.3 | +9.1 | +0.9% | 32,780 |
| 2016/09/30 | 992.7 | 1,006.4 | 992.7 | 1,003.2 | -1.3 | -0.1% | 20,680 |
| 2016/09/29 | 1,000 | 1,006.8 | 998.6 | 1,004.5 | +5 | +0.5% | 25,960 |
| 2016/09/28 | 994.5 | 1,000 | 990.5 | 999.5 | +5 | +0.5% | 20,900 |
| 2016/09/27 | 984.1 | 994.5 | 964.5 | 994.5 | +12.7 | +1.3% | 43,340 |
| 2016/09/26 | 976.8 | 985 | 973.6 | 981.8 | +1.3 | +0.1% | 45,540 |
| 2016/09/23 | 972.7 | 982.7 | 968.2 | 980.5 | +11 | +1.1% | 35,860 |
| 2016/09/21 | 957.7 | 971.4 | 956.8 | 969.5 | +9 | +0.9% | 34,540 |
| 2016/09/20 | 948.2 | 961.4 | 944.1 | 960.5 | +14.1 | +1.5% | 35,420 |
| 2016/09/16 | 938.6 | 948.2 | 931.8 | 946.4 | +2.8 | +0.3% | 22,220 |
1951～
2000
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
