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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 995.5 | 1,020 | 983.2 | 1,001.8 | -10.5 | -1% | 100,320 |
| 2015/09/04 | 1,054.5 | 1,075.5 | 994.5 | 1,012.3 | -35.9 | -3.4% | 103,180 |
| 2015/09/03 | 1,070 | 1,085.5 | 1,042.7 | 1,048.2 | -5.9 | -0.6% | 92,840 |
| 2015/09/02 | 1,038.6 | 1,085.5 | 1,028.6 | 1,054.1 | -7.7 | -0.7% | 163,680 |
| 2015/09/01 | 1,102.7 | 1,102.7 | 1,057.3 | 1,061.8 | -52.7 | -4.7% | 130,020 |
| 2015/08/31 | 1,136.4 | 1,136.4 | 1,100.5 | 1,114.5 | -27.8 | -2.4% | 86,680 |
| 2015/08/28 | 1,151.4 | 1,151.4 | 1,118.6 | 1,142.3 | +27.3 | +2.4% | 118,580 |
| 2015/08/27 | 1,093.2 | 1,128.6 | 1,093.2 | 1,115 | +44.1 | +4.1% | 159,940 |
| 2015/08/26 | 1,038.6 | 1,075 | 1,025 | 1,070.9 | +46.8 | +4.6% | 115,280 |
| 2015/08/25 | 987.3 | 1,087.3 | 987.3 | 1,024.1 | -8.6 | -0.8% | 227,260 |
| 2015/08/24 | 1,068.6 | 1,112.3 | 1,032.3 | 1,032.7 | -104.1 | -9.2% | 286,000 |
| 2015/08/21 | 1,141.8 | 1,162.7 | 1,136.8 | 1,136.8 | -49.6 | -4.2% | 138,160 |
| 2015/08/20 | 1,185.9 | 1,207.3 | 1,170.9 | 1,186.4 | -11.8 | -1% | 123,860 |
| 2015/08/19 | 1,229.5 | 1,234.1 | 1,188.6 | 1,198.2 | -35 | -2.8% | 99,660 |
| 2015/08/18 | 1,248.2 | 1,272.7 | 1,230 | 1,233.2 | -17.3 | -1.4% | 91,740 |
| 2015/08/17 | 1,271.8 | 1,280 | 1,245 | 1,250.5 | -8.1 | -0.6% | 143,440 |
| 2015/08/14 | 1,194.5 | 1,272.3 | 1,193.2 | 1,258.6 | +53.1 | +4.4% | 269,500 |
| 2015/08/13 | 1,203.6 | 1,214.1 | 1,184.1 | 1,205.5 | -10.4 | -0.9% | 140,580 |
| 2015/08/12 | 1,224.1 | 1,237.3 | 1,190.9 | 1,215.9 | -20.5 | -1.7% | 192,500 |
| 2015/08/11 | 1,261.8 | 1,265.9 | 1,218.6 | 1,236.4 | -32.7 | -2.6% | 274,780 |
| 2015/08/10 | 1,278.6 | 1,280 | 1,243.2 | 1,269.1 | -22.7 | -1.8% | 200,640 |
| 2015/08/07 | 1,305 | 1,345.9 | 1,277.7 | 1,291.8 | -108.2 | -7.7% | 428,340 |
| 2015/08/06 | 1,332.7 | 1,400 | 1,332.7 | 1,400 | +64.5 | +4.8% | 248,160 |
| 2015/08/05 | 1,363.6 | 1,395.5 | 1,332.3 | 1,335.5 | -28.1 | -2.1% | 161,920 |
| 2015/08/04 | 1,365.9 | 1,395.5 | 1,359.1 | 1,363.6 | -2.3 | -0.2% | 133,760 |
| 2015/08/03 | 1,361.8 | 1,372.7 | 1,334.1 | 1,365.9 | -4.6 | -0.3% | 117,040 |
| 2015/07/31 | 1,351.8 | 1,372.7 | 1,333.2 | 1,370.5 | +21.4 | +1.6% | 114,620 |
| 2015/07/30 | 1,357.7 | 1,384.1 | 1,326.8 | 1,349.1 | +10.9 | +0.8% | 281,380 |
| 2015/07/29 | 1,339.1 | 1,348.6 | 1,321.4 | 1,338.2 | +2.7 | +0.2% | 95,920 |
| 2015/07/28 | 1,286.4 | 1,347.7 | 1,280.5 | 1,335.5 | +26.4 | +2% | 175,340 |
| 2015/07/27 | 1,343.6 | 1,355.5 | 1,306.4 | 1,309.1 | -49.1 | -3.6% | 186,560 |
| 2015/07/24 | 1,384.1 | 1,388.6 | 1,350 | 1,358.2 | -25.9 | -1.9% | 105,820 |
| 2015/07/23 | 1,381.8 | 1,388.6 | 1,343.6 | 1,384.1 | +15.9 | +1.2% | 136,400 |
| 2015/07/22 | 1,386.4 | 1,397.7 | 1,359.1 | 1,368.2 | -27.3 | -2% | 154,660 |
| 2015/07/21 | 1,335 | 1,400 | 1,335 | 1,395.5 | +60.5 | +4.5% | 282,260 |
| 2015/07/17 | 1,340.5 | 1,340.5 | 1,318.2 | 1,335 | -7.3 | -0.5% | 145,200 |
| 2015/07/16 | 1,306.8 | 1,350 | 1,306.8 | 1,342.3 | +43.2 | +3.3% | 278,740 |
| 2015/07/15 | 1,295.5 | 1,304.1 | 1,268.6 | 1,299.1 | +20 | +1.6% | 143,440 |
| 2015/07/14 | 1,312.7 | 1,344.5 | 1,267.3 | 1,279.1 | -15 | -1.2% | 324,940 |
| 2015/07/13 | 1,250 | 1,294.5 | 1,233.2 | 1,294.1 | +89.1 | +7.4% | 293,040 |
| 2015/07/10 | 1,227.3 | 1,303.2 | 1,195 | 1,205 | -4.1 | -0.3% | 559,020 |
| 2015/07/09 | 1,184.5 | 1,211.4 | 1,123.6 | 1,209.1 | -5.9 | -0.5% | 231,880 |
| 2015/07/08 | 1,200.9 | 1,224.1 | 1,168.2 | 1,215 | +18.2 | +1.5% | 393,580 |
| 2015/07/07 | 1,153.2 | 1,202.3 | 1,153.2 | 1,196.8 | +48.2 | +4.2% | 206,360 |
| 2015/07/06 | 1,152.3 | 1,175 | 1,137.7 | 1,148.6 | -26.9 | -2.3% | 150,920 |
| 2015/07/03 | 1,210 | 1,210 | 1,170.5 | 1,175.5 | -28.1 | -2.3% | 102,520 |
| 2015/07/02 | 1,196.8 | 1,220 | 1,165 | 1,203.6 | +6.3 | +0.5% | 208,780 |
| 2015/07/01 | 1,115.5 | 1,198.2 | 1,106.8 | 1,197.3 | +90 | +8.1% | 390,060 |
| 2015/06/30 | 1,084.1 | 1,112.7 | 1,080.5 | 1,107.3 | +12.8 | +1.2% | 128,480 |
| 2015/06/29 | 1,086.8 | 1,115.5 | 1,077.3 | 1,094.5 | -35 | -3.1% | 201,520 |
2251～
2300
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
