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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 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 |
| 2016/10/31 | 1,031.8 | 1,034.5 | 1,023.6 | 1,029.5 | -10 | -1% | 49,940 |
| 2016/10/28 | 1,037.7 | 1,042.7 | 1,031.8 | 1,039.5 | +1.8 | +0.2% | 57,420 |
| 2016/10/27 | 1,036.4 | 1,041.8 | 1,033.6 | 1,037.7 | -2.8 | -0.3% | 38,720 |
| 2016/10/26 | 1,044.1 | 1,047.7 | 1,035.9 | 1,040.5 | -0.9 | -0.1% | 34,540 |
| 2016/10/25 | 1,039.5 | 1,042.3 | 1,032.7 | 1,041.4 | +6.9 | +0.7% | 50,380 |
| 2016/10/24 | 1,045 | 1,045 | 1,030.9 | 1,034.5 | +1.8 | +0.2% | 53,460 |
| 2016/10/21 | 1,035.9 | 1,038.6 | 1,026.4 | 1,032.7 | -3.7 | -0.4% | 46,420 |
| 2016/10/20 | 1,029.5 | 1,036.4 | 1,029.5 | 1,036.4 | +8.2 | +0.8% | 58,740 |
| 2016/10/19 | 1,027.3 | 1,031.8 | 1,024.1 | 1,028.2 | -0.4 | ±0% | 28,820 |
| 2016/10/18 | 1,029.5 | 1,031.4 | 1,025 | 1,028.6 | +3.6 | +0.4% | 18,040 |
| 2016/10/17 | 1,021.4 | 1,032.3 | 1,019.1 | 1,025 | +3.6 | +0.4% | 17,820 |
| 2016/10/14 | 1,011.8 | 1,022.3 | 1,011.8 | 1,021.4 | +5.9 | +0.6% | 25,300 |
| 2016/10/13 | 1,015.5 | 1,022.3 | 1,006.4 | 1,015.5 | +3.7 | +0.4% | 33,660 |
| 2016/10/12 | 1,005 | 1,014.5 | 1,005 | 1,011.8 | -3.7 | -0.4% | 20,020 |
| 2016/10/11 | 1,010 | 1,017.7 | 1,006.8 | 1,015.5 | -0.4 | ±0% | 33,220 |
| 2016/10/07 | 1,010 | 1,017.7 | 1,006.8 | 1,015.9 | +2.7 | +0.3% | 17,160 |
| 2016/10/06 | 1,021.8 | 1,021.8 | 1,009.5 | 1,013.2 | -6.8 | -0.7% | 31,240 |
| 2016/10/05 | 1,019.1 | 1,020.5 | 1,015.5 | 1,020 | +0.5 | ±0% | 17,820 |
| 2016/10/04 | 1,020 | 1,020.5 | 1,010.5 | 1,019.5 | +7.2 | +0.7% | 27,060 |
| 2016/10/03 | 1,009.1 | 1,018.2 | 1,005.9 | 1,012.3 | +9.1 | +0.9% | 32,780 |
| 2016/09/30 | 992.7 | 1,006.4 | 992.7 | 1,003.2 | -1.3 | -0.1% | 20,680 |
| 2016/09/29 | 1,000 | 1,006.8 | 998.6 | 1,004.5 | +5 | +0.5% | 25,960 |
| 2016/09/28 | 994.5 | 1,000 | 990.5 | 999.5 | +5 | +0.5% | 20,900 |
| 2016/09/27 | 984.1 | 994.5 | 964.5 | 994.5 | +12.7 | +1.3% | 43,340 |
| 2016/09/26 | 976.8 | 985 | 973.6 | 981.8 | +1.3 | +0.1% | 45,540 |
| 2016/09/23 | 972.7 | 982.7 | 968.2 | 980.5 | +11 | +1.1% | 35,860 |
| 2016/09/21 | 957.7 | 971.4 | 956.8 | 969.5 | +9 | +0.9% | 34,540 |
| 2016/09/20 | 948.2 | 961.4 | 944.1 | 960.5 | +14.1 | +1.5% | 35,420 |
| 2016/09/16 | 938.6 | 948.2 | 931.8 | 946.4 | +2.8 | +0.3% | 22,220 |
| 2016/09/15 | 937.7 | 950 | 937.7 | 943.6 | +0.9 | +0.1% | 25,080 |
| 2016/09/14 | 940.5 | 949.5 | 939.5 | 942.7 | +2.7 | +0.3% | 19,360 |
| 2016/09/13 | 958.6 | 958.6 | 937.3 | 940 | -11.4 | -1.2% | 24,860 |
| 2016/09/12 | 937.7 | 962.3 | 937.7 | 951.4 | -1.8 | -0.2% | 32,780 |
| 2016/09/09 | 945.5 | 954.5 | 945.5 | 953.2 | -2.7 | -0.3% | 25,300 |
| 2016/09/08 | 958.6 | 958.6 | 944.5 | 955.9 | +5.9 | +0.6% | 32,120 |
| 2016/09/07 | 950 | 956.8 | 936.4 | 950 | -1.8 | -0.2% | 26,400 |
| 2016/09/06 | 950 | 955 | 949.1 | 951.8 | +2.7 | +0.3% | 20,460 |
| 2016/09/05 | 955 | 958.2 | 947.7 | 949.1 | +1.8 | +0.2% | 22,440 |
| 2016/09/02 | 950 | 958.6 | 941.4 | 947.3 | -2.7 | -0.3% | 39,380 |
| 2016/09/01 | 935 | 950 | 935 | 950 | +10.9 | +1.2% | 26,180 |
| 2016/08/31 | 934.1 | 940.5 | 931.4 | 939.1 | +7.3 | +0.8% | 32,780 |
| 2016/08/30 | 934.5 | 935.5 | 920.9 | 931.8 | -1.8 | -0.2% | 14,740 |
| 2016/08/29 | 936.4 | 937.7 | 931.8 | 933.6 | +8.6 | +0.9% | 14,740 |
| 2016/08/26 | 934.5 | 934.5 | 920.9 | 925 | -9.5 | -1% | 20,240 |
| 2016/08/25 | 934.1 | 935.9 | 928.2 | 934.5 | +8.1 | +0.9% | 23,760 |
2151～
2200
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
