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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,046.4 | 1,048.6 | 1,025 | 1,026.4 | -17.2 | -1.6% | 37,620 |
| 2016/04/19 | 1,018.6 | 1,044.1 | 1,012.7 | 1,043.6 | +45.9 | +4.6% | 54,120 |
| 2016/04/18 | 989.5 | 1,010 | 989.5 | 997.7 | -35 | -3.4% | 39,820 |
| 2016/04/15 | 1,023.2 | 1,043.2 | 1,023.2 | 1,032.7 | -4.6 | -0.4% | 23,760 |
| 2016/04/14 | 1,022.7 | 1,040.9 | 1,014.5 | 1,037.3 | +18.7 | +1.8% | 85,140 |
| 2016/04/13 | 1,021.4 | 1,031.8 | 1,009.5 | 1,018.6 | -3.7 | -0.4% | 34,760 |
| 2016/04/12 | 1,026.8 | 1,033.2 | 1,009.5 | 1,022.3 | -13.2 | -1.3% | 36,300 |
| 2016/04/11 | 1,020.9 | 1,037.3 | 1,014.1 | 1,035.5 | +14.6 | +1.4% | 33,440 |
| 2016/04/08 | 988.6 | 1,036.8 | 965.5 | 1,020.9 | +1.4 | +0.1% | 107,360 |
| 2016/04/07 | 984.1 | 1,027.3 | 984.1 | 1,019.5 | +43.1 | +4.4% | 66,440 |
| 2016/04/06 | 967.3 | 989.1 | 967.3 | 976.4 | -5.4 | -0.6% | 51,260 |
| 2016/04/05 | 1,025.5 | 1,028.6 | 981.4 | 981.8 | -54.1 | -5.2% | 79,420 |
| 2016/04/04 | 1,042.7 | 1,054.1 | 1,030 | 1,035.9 | -5.9 | -0.6% | 60,940 |
| 2016/04/01 | 1,085.9 | 1,085.9 | 1,034.1 | 1,041.8 | -33.2 | -3.1% | 102,740 |
| 2016/03/31 | 1,080.9 | 1,095 | 1,066.4 | 1,075 | -5 | -0.5% | 72,820 |
| 2016/03/30 | 1,077.3 | 1,090.9 | 1,065 | 1,080 | +9.1 | +0.8% | 71,720 |
| 2016/03/29 | 1,064.5 | 1,075 | 1,055.9 | 1,070.9 | +9.1 | +0.9% | 47,080 |
| 2016/03/28 | 1,058.2 | 1,070 | 1,041.4 | 1,061.8 | +16.3 | +1.6% | 63,140 |
| 2016/03/25 | 1,057.7 | 1,062.7 | 1,037.7 | 1,045.5 | -5 | -0.5% | 44,880 |
| 2016/03/24 | 1,066.4 | 1,066.4 | 1,046.8 | 1,050.5 | -3.6 | -0.3% | 44,660 |
| 2016/03/23 | 1,055.5 | 1,059.5 | 1,045 | 1,054.1 | ±0 | ±0% | 30,580 |
| 2016/03/22 | 1,065 | 1,080.9 | 1,038.2 | 1,054.1 | +1.8 | +0.2% | 44,440 |
| 2016/03/18 | 1,058.2 | 1,060.5 | 1,037.7 | 1,052.3 | -10.9 | -1% | 55,220 |
| 2016/03/17 | 1,084.5 | 1,088.2 | 1,057.3 | 1,063.2 | -14.5 | -1.3% | 46,420 |
| 2016/03/16 | 1,080.9 | 1,100.5 | 1,077.3 | 1,077.7 | -9.1 | -0.8% | 47,080 |
| 2016/03/15 | 1,090.9 | 1,105.5 | 1,077.3 | 1,086.8 | +5.4 | +0.5% | 89,540 |
| 2016/03/14 | 1,079.5 | 1,090.9 | 1,070.5 | 1,081.4 | +18.2 | +1.7% | 90,420 |
| 2016/03/11 | 1,000 | 1,068.2 | 1,000 | 1,063.2 | +55.9 | +5.5% | 185,020 |
| 2016/03/10 | 1,015.5 | 1,051.8 | 1,000.9 | 1,007.3 | -8.2 | -0.8% | 112,420 |
| 2016/03/09 | 1,035.9 | 1,042.3 | 1,010.9 | 1,015.5 | -29 | -2.8% | 50,380 |
| 2016/03/08 | 1,045.9 | 1,060.5 | 1,027.3 | 1,044.5 | -9.6 | -0.9% | 69,740 |
| 2016/03/07 | 1,056.8 | 1,062.3 | 1,036.8 | 1,054.1 | -0.4 | ±0% | 74,140 |
| 2016/03/04 | 1,040.9 | 1,059.1 | 1,027.7 | 1,054.5 | +11.8 | +1.1% | 86,460 |
| 2016/03/03 | 1,017.3 | 1,043.6 | 1,009.5 | 1,042.7 | +30.4 | +3% | 74,580 |
| 2016/03/02 | 1,000 | 1,022.7 | 1,000 | 1,012.3 | +29.1 | +3% | 85,800 |
| 2016/03/01 | 960.9 | 991.8 | 960.9 | 983.2 | +17.7 | +1.8% | 75,460 |
| 2016/02/29 | 985 | 985 | 964.1 | 965.5 | +3.2 | +0.3% | 56,760 |
| 2016/02/26 | 987.3 | 987.3 | 959.1 | 962.3 | -9.1 | -0.9% | 57,420 |
| 2016/02/25 | 949.1 | 974.5 | 945.5 | 971.4 | +33.7 | +3.6% | 70,180 |
| 2016/02/24 | 953.6 | 968.2 | 927.7 | 937.7 | -28.7 | -3% | 79,860 |
| 2016/02/23 | 993.6 | 993.6 | 951.8 | 966.4 | -29.5 | -3% | 70,840 |
| 2016/02/22 | 954.5 | 999.5 | 954.5 | 995.9 | +40.9 | +4.3% | 109,780 |
| 2016/02/19 | 939.5 | 960.5 | 922.7 | 955 | -5.9 | -0.6% | 68,420 |
| 2016/02/18 | 969.1 | 973.6 | 949.1 | 960.9 | +30.9 | +3.3% | 101,860 |
| 2016/02/17 | 895.5 | 962.3 | 895.5 | 930 | +17.7 | +1.9% | 167,640 |
| 2016/02/16 | 923.2 | 941.8 | 885.5 | 912.3 | +43.7 | +5% | 220,440 |
| 2016/02/15 | 828.6 | 880 | 818.6 | 868.6 | +94.5 | +12.2% | 122,540 |
| 2016/02/12 | 784.1 | 823.2 | 774.1 | 774.1 | -88.6 | -10.3% | 165,220 |
| 2016/02/10 | 925.5 | 929.1 | 850.9 | 862.7 | -59.1 | -6.4% | 114,620 |
| 2016/02/09 | 930.5 | 966.4 | 918.2 | 921.8 | -54.1 | -5.5% | 76,120 |
2101～
2150
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
