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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 932.3 | 980.9 | 920.5 | 975.9 | +36.4 | +3.9% | 67,320 |
| 2016/02/05 | 955.5 | 957.3 | 933.2 | 939.5 | -40.5 | -4.1% | 103,180 |
| 2016/02/04 | 1,021.4 | 1,021.4 | 977.7 | 980 | -55.9 | -5.4% | 98,560 |
| 2016/02/03 | 957.3 | 1,043.6 | 957.3 | 1,035.9 | +56.4 | +5.8% | 234,740 |
| 2016/02/02 | 992.7 | 992.7 | 971.8 | 979.5 | -9.6 | -1% | 66,220 |
| 2016/02/01 | 965.9 | 993.6 | 964.5 | 989.1 | +35.9 | +3.8% | 109,120 |
| 2016/01/29 | 954.5 | 955.9 | 920 | 953.2 | +2.3 | +0.2% | 96,360 |
| 2016/01/28 | 957.7 | 959.1 | 942.7 | 950.9 | -6.8 | -0.7% | 49,720 |
| 2016/01/27 | 970.5 | 970.5 | 947.3 | 957.7 | -1.4 | -0.1% | 73,920 |
| 2016/01/26 | 962.3 | 964.5 | 941.8 | 959.1 | -30.9 | -3.1% | 96,360 |
| 2016/01/25 | 1,000 | 1,000 | 971.8 | 990 | +16.4 | +1.7% | 75,900 |
| 2016/01/22 | 936.4 | 977.3 | 903.6 | 973.6 | +85.9 | +9.7% | 164,780 |
| 2016/01/21 | 900 | 942.3 | 886.8 | 887.7 | -32.3 | -3.5% | 131,120 |
| 2016/01/20 | 954.5 | 956.8 | 916.8 | 920 | -35.5 | -3.7% | 133,540 |
| 2016/01/19 | 968.6 | 975.5 | 944.5 | 955.5 | -5.4 | -0.6% | 79,200 |
| 2016/01/18 | 954.5 | 965.9 | 936.8 | 960.9 | -37.3 | -3.7% | 142,780 |
| 2016/01/15 | 1,040 | 1,051.4 | 994.1 | 998.2 | -37.3 | -3.6% | 139,040 |
| 2016/01/14 | 1,018.2 | 1,041.4 | 1,005 | 1,035.5 | -22.7 | -2.1% | 119,240 |
| 2016/01/13 | 1,013.6 | 1,062.7 | 1,013.6 | 1,058.2 | +53.7 | +5.3% | 118,360 |
| 2016/01/12 | 1,027.3 | 1,049.5 | 999.1 | 1,004.5 | -37.3 | -3.6% | 200,640 |
| 2016/01/08 | 1,049.5 | 1,070.5 | 1,018.2 | 1,041.8 | -12.7 | -1.2% | 171,600 |
| 2016/01/07 | 1,038.2 | 1,068.6 | 1,037.3 | 1,054.5 | +14 | +1.3% | 118,580 |
| 2016/01/06 | 1,063.6 | 1,073.6 | 1,035.9 | 1,040.5 | -35.4 | -3.3% | 168,080 |
| 2016/01/05 | 1,092.7 | 1,104.5 | 1,059.5 | 1,075.9 | -39.6 | -3.5% | 170,060 |
| 2016/01/04 | 1,130.5 | 1,133.2 | 1,110.5 | 1,115.5 | -19.5 | -1.7% | 112,640 |
| 2015/12/30 | 1,121.4 | 1,135.5 | 1,112.3 | 1,135 | +21.8 | +2% | 70,400 |
| 2015/12/29 | 1,111.4 | 1,118.2 | 1,103.2 | 1,113.2 | +6.8 | +0.6% | 57,860 |
| 2015/12/28 | 1,091.8 | 1,120 | 1,088.6 | 1,106.4 | -7.2 | -0.6% | 130,020 |
| 2015/12/25 | 1,105.9 | 1,120.5 | 1,096.4 | 1,113.6 | +7.7 | +0.7% | 130,680 |
| 2015/12/24 | 1,136.4 | 1,141.8 | 1,100.5 | 1,105.9 | -23.2 | -2.1% | 196,020 |
| 2015/12/22 | 1,155.5 | 1,156.8 | 1,118.2 | 1,129.1 | -30.9 | -2.7% | 205,920 |
| 2015/12/21 | 1,145.9 | 1,170.5 | 1,145.9 | 1,160 | +6.8 | +0.6% | 127,160 |
| 2015/12/18 | 1,168.2 | 1,184.1 | 1,150 | 1,153.2 | -15 | -1.3% | 101,860 |
| 2015/12/17 | 1,172.7 | 1,184.5 | 1,157.7 | 1,168.2 | +14.6 | +1.3% | 170,060 |
| 2015/12/16 | 1,169.1 | 1,187.7 | 1,143.2 | 1,153.6 | -3.2 | -0.3% | 183,700 |
| 2015/12/15 | 1,190 | 1,209.1 | 1,146.8 | 1,156.8 | -34.1 | -2.9% | 119,900 |
| 2015/12/14 | 1,176.8 | 1,192.7 | 1,168.6 | 1,190.9 | -8.6 | -0.7% | 94,160 |
| 2015/12/11 | 1,202.3 | 1,210.5 | 1,193.2 | 1,199.5 | +32.2 | +2.8% | 159,940 |
| 2015/12/10 | 1,172.7 | 1,178.6 | 1,163.6 | 1,167.3 | -20 | -1.7% | 153,120 |
| 2015/12/09 | 1,186.4 | 1,211.8 | 1,177.3 | 1,187.3 | +4.1 | +0.3% | 187,880 |
| 2015/12/08 | 1,162.3 | 1,185 | 1,159.1 | 1,183.2 | +29.6 | +2.6% | 249,260 |
| 2015/12/07 | 1,165 | 1,172.7 | 1,143.2 | 1,153.6 | +2.2 | +0.2% | 173,140 |
| 2015/12/04 | 1,155.9 | 1,163.2 | 1,136.8 | 1,151.4 | -10.4 | -0.9% | 214,060 |
| 2015/12/03 | 1,114.1 | 1,163.2 | 1,113.2 | 1,161.8 | +56.3 | +5.1% | 344,300 |
| 2015/12/02 | 1,075 | 1,106.8 | 1,072.7 | 1,105.5 | +40.5 | +3.8% | 221,540 |
| 2015/12/01 | 1,045.5 | 1,065.9 | 1,042.7 | 1,065 | +33.2 | +3.2% | 139,920 |
| 2015/11/30 | 1,047.3 | 1,047.3 | 1,026.4 | 1,031.8 | -12.7 | -1.2% | 72,600 |
| 2015/11/27 | 1,046.4 | 1,051.4 | 1,037.7 | 1,044.5 | +0.9 | +0.1% | 47,740 |
| 2015/11/26 | 1,040 | 1,052.3 | 1,037.7 | 1,043.6 | +15 | +1.5% | 103,620 |
| 2015/11/25 | 1,034.5 | 1,038.6 | 1,018.6 | 1,028.6 | -0.5 | ±0% | 66,220 |
2151～
2200
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
