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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 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 |
| 2017/04/27 | 1,634.1 | 1,665.9 | 1,634.1 | 1,659.1 | +11.4 | +0.7% | 68,420 |
| 2017/04/26 | 1,647.7 | 1,654.5 | 1,636.4 | 1,647.7 | +18.2 | +1.1% | 76,120 |
| 2017/04/25 | 1,620.5 | 1,638.6 | 1,602.3 | 1,629.5 | +20.4 | +1.3% | 112,200 |
| 2017/04/24 | 1,618.2 | 1,620.5 | 1,588.6 | 1,609.1 | +18.2 | +1.1% | 100,760 |
| 2017/04/21 | 1,593.2 | 1,595.5 | 1,568.2 | 1,590.9 | +6.8 | +0.4% | 93,280 |
| 2017/04/20 | 1,654.5 | 1,656.8 | 1,577.3 | 1,584.1 | -43.2 | -2.7% | 116,160 |
| 2017/04/19 | 1,563.6 | 1,631.8 | 1,550 | 1,627.3 | +61.4 | +3.9% | 159,940 |
| 2017/04/18 | 1,572.7 | 1,595.5 | 1,556.8 | 1,565.9 | +18.2 | +1.2% | 65,560 |
| 2017/04/17 | 1,545.5 | 1,561.4 | 1,534.1 | 1,547.7 | -2.3 | -0.1% | 54,560 |
| 2017/04/14 | 1,568.2 | 1,597.7 | 1,547.7 | 1,550 | +2.3 | +0.1% | 103,400 |
| 2017/04/13 | 1,506.8 | 1,556.8 | 1,506.8 | 1,547.7 | +9.1 | +0.6% | 105,380 |
| 2017/04/12 | 1,550 | 1,554.5 | 1,525 | 1,538.6 | -38.7 | -2.5% | 82,720 |
| 2017/04/11 | 1,618.2 | 1,618.2 | 1,572.7 | 1,577.3 | -25 | -1.6% | 71,940 |
| 2017/04/10 | 1,627.3 | 1,634.1 | 1,590.9 | 1,602.3 | +6.8 | +0.4% | 68,420 |
| 2017/04/07 | 1,595.5 | 1,615.9 | 1,570.5 | 1,595.5 | -4.5 | -0.3% | 155,540 |
| 2017/04/06 | 1,663.6 | 1,681.8 | 1,554.5 | 1,600 | -68.2 | -4.1% | 213,400 |
2001～
2050
件表示中 / 6103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 | 291,900円 | +5.7% | +3.5% | 3.22% | 15.48倍 | 3.02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 |
| フルキャストＨＤ | 181,000円 | +6.5% | +16.6% | 3.48% | 11.53倍 | 2.13倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
| アンビス | 64,400円 | +26.3% | -21.7% | 0.62% | 10.82倍 | 1.79倍 |
|
全国的に有料老人ホーム「医心館」を展開。がん末期や難病の利用者に対する訪問看護が収益柱 |
| ナガセ | 195,900円 | +17.2% | +64.3% | 5.10% | 13.52倍 | 1.65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」 |
| ぴ あ | 373,000円 | +3.6% | +34.6% | 0.27% | 24.83倍 | 7.89倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
市場注目の銘柄
チャート関連のコラム
