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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 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 |
| 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 |
2051～
2100
件表示中 / 6048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 | 269,700円 | +5.7% | +3.5% | 3.49% | 14.30倍 | 2.83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 |
| ナガセ | 186,300円 | +17.2% | +64.3% | 5.37% | 12.86倍 | 1.57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」 |
| トライト | 56,200円 | +12.6% | +31.8% | 2.14% | 15.19倍 | 2.02倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
| ミダックＨＤ | 200,300円 | +6.5% | +5.6% | 0.90% | 18.91倍 | 3.59倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| 歌舞伎 | 456,500円 | +10.8% | +15.0% | 0.11% | 255.03倍 | 4.90倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
市場注目の銘柄
チャート関連のコラム
