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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 1,640.9 | 1,693.2 | 1,640.9 | 1,668.2 | +29.6 | +1.8% | 133,540 |
| 2017/04/04 | 1,640.9 | 1,693.2 | 1,634.1 | 1,638.6 | +18.1 | +1.1% | 244,860 |
| 2017/04/03 | 1,636.4 | 1,647.7 | 1,620.5 | 1,620.5 | -18.1 | -1.1% | 139,480 |
| 2017/03/31 | 1,656.8 | 1,663.6 | 1,634.1 | 1,638.6 | -31.9 | -1.9% | 237,600 |
| 2017/03/30 | 1,681.8 | 1,704.5 | 1,665.9 | 1,670.5 | -50 | -2.9% | 210,760 |
| 2017/03/29 | 1,761.4 | 1,779.5 | 1,706.8 | 1,720.5 | -65.9 | -3.7% | 196,680 |
| 2017/03/28 | 1,727.3 | 1,818.2 | 1,727.3 | 1,786.4 | +59.1 | +3.4% | 183,480 |
| 2017/03/27 | 1,738.6 | 1,754.5 | 1,713.6 | 1,727.3 | +4.6 | +0.3% | 132,220 |
| 2017/03/24 | 1,690.9 | 1,736.4 | 1,690.9 | 1,722.7 | +20.4 | +1.2% | 199,320 |
| 2017/03/23 | 1,659.1 | 1,706.8 | 1,659.1 | 1,702.3 | +68.2 | +4.2% | 166,100 |
| 2017/03/22 | 1,588.6 | 1,656.8 | 1,579.5 | 1,634.1 | +36.4 | +2.3% | 221,100 |
| 2017/03/21 | 1,518.2 | 1,604.5 | 1,518.2 | 1,597.7 | +65.9 | +4.3% | 163,680 |
| 2017/03/17 | 1,531.8 | 1,538.6 | 1,522.7 | 1,531.8 | -6.8 | -0.4% | 56,320 |
| 2017/03/16 | 1,559.1 | 1,561.4 | 1,536.4 | 1,538.6 | -22.8 | -1.5% | 100,320 |
| 2017/03/15 | 1,565.9 | 1,565.9 | 1,540.9 | 1,561.4 | -18.1 | -1.1% | 69,960 |
| 2017/03/14 | 1,570.5 | 1,581.8 | 1,554.5 | 1,579.5 | +20.4 | +1.3% | 58,300 |
| 2017/03/13 | 1,559.1 | 1,575 | 1,550 | 1,559.1 | -9.1 | -0.6% | 80,520 |
| 2017/03/10 | 1,561.4 | 1,577.3 | 1,545.5 | 1,568.2 | +25 | +1.6% | 119,900 |
| 2017/03/09 | 1,561.4 | 1,568.2 | 1,536.4 | 1,543.2 | -18.2 | -1.2% | 71,280 |
| 2017/03/08 | 1,536.4 | 1,568.2 | 1,522.7 | 1,561.4 | +25 | +1.6% | 73,700 |
| 2017/03/07 | 1,572.7 | 1,577.3 | 1,531.8 | 1,536.4 | -25 | -1.6% | 82,720 |
| 2017/03/06 | 1,527.3 | 1,570.5 | 1,522.7 | 1,561.4 | +36.4 | +2.4% | 97,460 |
| 2017/03/03 | 1,540.9 | 1,540.9 | 1,515.9 | 1,525 | -15.9 | -1% | 83,820 |
| 2017/03/02 | 1,518.2 | 1,559.1 | 1,497.7 | 1,540.9 | +31.8 | +2.1% | 243,980 |
| 2017/03/01 | 1,447.7 | 1,511.4 | 1,447.7 | 1,509.1 | +68.2 | +4.7% | 165,220 |
| 2017/02/28 | 1,418.2 | 1,454.5 | 1,418.2 | 1,440.9 | +22.7 | +1.6% | 166,320 |
| 2017/02/27 | 1,397.7 | 1,431.8 | 1,397.7 | 1,418.2 | -11.3 | -0.8% | 163,460 |
| 2017/02/24 | 1,500 | 1,500 | 1,413.6 | 1,429.5 | -79.6 | -5.3% | 267,080 |
| 2017/02/23 | 1,445.5 | 1,518.2 | 1,445.5 | 1,509.1 | +68.2 | +4.7% | 210,760 |
| 2017/02/22 | 1,418.2 | 1,443.2 | 1,411.4 | 1,440.9 | +27.3 | +1.9% | 144,100 |
| 2017/02/21 | 1,388.6 | 1,427.3 | 1,388.6 | 1,413.6 | +25 | +1.8% | 104,940 |
| 2017/02/20 | 1,370.5 | 1,393.2 | 1,362.7 | 1,388.6 | +20.4 | +1.5% | 119,680 |
| 2017/02/17 | 1,363.6 | 1,381.8 | 1,352.3 | 1,368.2 | +10 | +0.7% | 100,540 |
| 2017/02/16 | 1,356.4 | 1,388.6 | 1,334.5 | 1,358.2 | +24.6 | +1.8% | 226,820 |
| 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 |
2051～
2100
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
