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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 938.2 | 938.2 | 928.6 | 931.8 | ±0 | ±0% | 15,840 |
| 2016/07/04 | 939.1 | 939.1 | 928.2 | 931.8 | +6.3 | +0.7% | 41,800 |
| 2016/07/01 | 919.5 | 930.9 | 910.9 | 925.5 | +6 | +0.7% | 45,760 |
| 2016/06/30 | 940.9 | 943.6 | 916.8 | 919.5 | -9.6 | -1% | 33,220 |
| 2016/06/29 | 931.4 | 931.8 | 918.2 | 929.1 | +15.9 | +1.7% | 30,140 |
| 2016/06/28 | 899.5 | 924.5 | 889.5 | 913.2 | -20.9 | -2.2% | 41,140 |
| 2016/06/27 | 904.5 | 945.5 | 904.5 | 934.1 | +31.4 | +3.5% | 71,280 |
| 2016/06/24 | 967.7 | 971.4 | 875.9 | 902.7 | -50 | -5.2% | 93,500 |
| 2016/06/23 | 947.7 | 954.1 | 940.9 | 952.7 | +5 | +0.5% | 28,600 |
| 2016/06/22 | 960.5 | 960.5 | 940.9 | 947.7 | -12.8 | -1.3% | 33,880 |
| 2016/06/21 | 940.9 | 963.2 | 936.8 | 960.5 | +10.5 | +1.1% | 27,500 |
| 2016/06/20 | 954.1 | 965 | 945.9 | 950 | +11.8 | +1.3% | 32,560 |
| 2016/06/17 | 925.5 | 943.2 | 918.6 | 938.2 | +13.2 | +1.4% | 81,180 |
| 2016/06/16 | 953.2 | 953.2 | 924.1 | 925 | -27.7 | -2.9% | 39,820 |
| 2016/06/15 | 943.6 | 969.5 | 943.6 | 952.7 | -2.3 | -0.2% | 36,520 |
| 2016/06/14 | 965 | 977.7 | 951.4 | 955 | -25 | -2.6% | 56,980 |
| 2016/06/13 | 989.1 | 990.5 | 974.5 | 980 | -20 | -2% | 52,800 |
| 2016/06/10 | 1,004.5 | 1,011.8 | 997.7 | 1,000 | -7.7 | -0.8% | 63,580 |
| 2016/06/09 | 1,023.6 | 1,023.6 | 1,005.9 | 1,007.7 | -9.1 | -0.9% | 42,020 |
| 2016/06/08 | 1,021.8 | 1,024.1 | 1,010.5 | 1,016.8 | -3.7 | -0.4% | 23,320 |
| 2016/06/07 | 1,007.7 | 1,025 | 1,007.7 | 1,020.5 | +13.7 | +1.4% | 27,500 |
| 2016/06/06 | 1,000 | 1,013.6 | 1,000 | 1,006.8 | -13.7 | -1.3% | 46,420 |
| 2016/06/03 | 1,016.4 | 1,022.3 | 1,014.1 | 1,020.5 | -1.8 | -0.2% | 27,280 |
| 2016/06/02 | 1,035.5 | 1,036.4 | 1,016.8 | 1,022.3 | -13.6 | -1.3% | 41,360 |
| 2016/06/01 | 1,031.8 | 1,038.6 | 1,029.5 | 1,035.9 | -2.3 | -0.2% | 49,280 |
| 2016/05/31 | 1,040 | 1,041.8 | 1,033.6 | 1,038.2 | -1.8 | -0.2% | 48,400 |
| 2016/05/30 | 1,029.5 | 1,040.9 | 1,027.7 | 1,040 | +19.5 | +1.9% | 35,420 |
| 2016/05/27 | 1,022.7 | 1,028.2 | 1,018.2 | 1,020.5 | -3.1 | -0.3% | 15,620 |
| 2016/05/26 | 1,028.2 | 1,031.8 | 1,006.8 | 1,023.6 | -3.2 | -0.3% | 28,160 |
| 2016/05/25 | 1,040.9 | 1,040.9 | 1,024.1 | 1,026.8 | +5 | +0.5% | 19,140 |
| 2016/05/24 | 1,036.4 | 1,038.2 | 1,020 | 1,021.8 | -14.6 | -1.4% | 18,700 |
| 2016/05/23 | 1,031.8 | 1,040 | 1,024.5 | 1,036.4 | +10.9 | +1.1% | 37,620 |
| 2016/05/20 | 1,027.3 | 1,038.6 | 1,019.5 | 1,025.5 | +5 | +0.5% | 47,520 |
| 2016/05/19 | 1,031.8 | 1,033.2 | 1,013.2 | 1,020.5 | +6.4 | +0.6% | 39,820 |
| 2016/05/18 | 1,043.2 | 1,044.1 | 1,009.5 | 1,014.1 | -40 | -3.8% | 96,140 |
| 2016/05/17 | 1,050.9 | 1,065.5 | 1,044.5 | 1,054.1 | +13.6 | +1.3% | 65,560 |
| 2016/05/16 | 1,039.1 | 1,077.7 | 1,039.1 | 1,040.5 | -21.3 | -2% | 57,640 |
| 2016/05/13 | 1,081.4 | 1,081.8 | 1,051.8 | 1,061.8 | -19.6 | -1.8% | 39,380 |
| 2016/05/12 | 1,089.1 | 1,089.1 | 1,063.6 | 1,081.4 | -7.7 | -0.7% | 102,740 |
| 2016/05/11 | 1,081.8 | 1,096.8 | 1,069.5 | 1,089.1 | +97.7 | +9.9% | 276,540 |
| 2016/05/10 | 973.2 | 996.8 | 973.2 | 991.4 | +21.9 | +2.3% | 28,380 |
| 2016/05/09 | 969.1 | 973.2 | 964.1 | 969.5 | +19 | +2% | 26,840 |
| 2016/05/06 | 964.5 | 995.9 | 943.6 | 950.5 | -17.2 | -1.8% | 83,820 |
| 2016/05/02 | 979.5 | 979.5 | 954.5 | 967.7 | -30.5 | -3.1% | 74,580 |
| 2016/04/28 | 1,032.7 | 1,032.7 | 995.5 | 998.2 | -18.2 | -1.8% | 43,560 |
| 2016/04/27 | 1,028.6 | 1,032.7 | 1,015.5 | 1,016.4 | -6.8 | -0.7% | 18,920 |
| 2016/04/26 | 1,042.3 | 1,050.5 | 1,015 | 1,023.2 | -20 | -1.9% | 42,020 |
| 2016/04/25 | 1,054.5 | 1,065.5 | 1,040 | 1,043.2 | -0.4 | ±0% | 44,220 |
| 2016/04/22 | 1,039.1 | 1,049.1 | 1,027.3 | 1,043.6 | -0.5 | ±0% | 36,300 |
| 2016/04/21 | 1,036.4 | 1,048.6 | 1,034.1 | 1,044.1 | +17.7 | +1.7% | 27,940 |
2051～
2100
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
