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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,130.9 | 1,147.7 | 1,122.7 | 1,129.5 | -24.1 | -2.1% | 121,880 |
| 2015/06/25 | 1,163.6 | 1,176.4 | 1,148.2 | 1,153.6 | -15.9 | -1.4% | 114,400 |
| 2015/06/24 | 1,180.9 | 1,180.9 | 1,162.3 | 1,169.5 | -5.5 | -0.5% | 104,500 |
| 2015/06/23 | 1,181.8 | 1,192.7 | 1,165.9 | 1,175 | ±0 | ±0% | 150,040 |
| 2015/06/22 | 1,176.4 | 1,198.2 | 1,160 | 1,175 | -6.8 | -0.6% | 137,940 |
| 2015/06/19 | 1,169.1 | 1,206.4 | 1,165.5 | 1,181.8 | +24.5 | +2.1% | 296,560 |
| 2015/06/18 | 1,123.2 | 1,166.4 | 1,123.2 | 1,157.3 | +30 | +2.7% | 220,660 |
| 2015/06/17 | 1,135.5 | 1,135.9 | 1,111.4 | 1,127.3 | -1.3 | -0.1% | 78,980 |
| 2015/06/16 | 1,162.7 | 1,170.9 | 1,098.6 | 1,128.6 | -35.9 | -3.1% | 268,620 |
| 2015/06/15 | 1,141.4 | 1,165.9 | 1,137.7 | 1,164.5 | +20.9 | +1.8% | 184,800 |
| 2015/06/12 | 1,125 | 1,148.6 | 1,114.5 | 1,143.6 | +38.6 | +3.5% | 295,460 |
| 2015/06/11 | 1,084.1 | 1,111.4 | 1,083.6 | 1,105 | +30 | +2.8% | 201,960 |
| 2015/06/10 | 1,061.8 | 1,078.6 | 1,060.9 | 1,075 | +13.2 | +1.2% | 69,740 |
| 2015/06/09 | 1,076.8 | 1,078.2 | 1,057.3 | 1,061.8 | -24.6 | -2.3% | 79,200 |
| 2015/06/08 | 1,079.5 | 1,090 | 1,075.5 | 1,086.4 | +10.9 | +1% | 103,180 |
| 2015/06/05 | 1,069.1 | 1,077.3 | 1,068.6 | 1,075.5 | ±0 | ±0% | 58,740 |
| 2015/06/04 | 1,072.7 | 1,077.3 | 1,066.8 | 1,075.5 | +11 | +1% | 69,520 |
| 2015/06/03 | 1,065.9 | 1,073.6 | 1,060.5 | 1,064.5 | +5.4 | +0.5% | 80,300 |
| 2015/06/02 | 1,048.6 | 1,066.8 | 1,045 | 1,059.1 | +13.6 | +1.3% | 113,520 |
| 2015/06/01 | 1,038.2 | 1,048.6 | 1,038.2 | 1,045.5 | +7.3 | +0.7% | 46,200 |
| 2015/05/29 | 1,045.9 | 1,055.9 | 1,036.8 | 1,038.2 | -9.1 | -0.9% | 122,980 |
| 2015/05/28 | 1,059.1 | 1,059.1 | 1,043.2 | 1,047.3 | -9.5 | -0.9% | 90,860 |
| 2015/05/27 | 1,058.6 | 1,064.1 | 1,053.6 | 1,056.8 | -6.8 | -0.6% | 82,720 |
| 2015/05/26 | 1,063.2 | 1,075 | 1,058.6 | 1,063.6 | -3.2 | -0.3% | 60,060 |
| 2015/05/25 | 1,075.5 | 1,076.4 | 1,056.8 | 1,066.8 | +1.8 | +0.2% | 58,520 |
| 2015/05/22 | 1,074.5 | 1,074.5 | 1,054.5 | 1,065 | -9.5 | -0.9% | 58,740 |
| 2015/05/21 | 1,090.9 | 1,100 | 1,072.7 | 1,074.5 | -14.6 | -1.3% | 101,640 |
| 2015/05/20 | 1,036.4 | 1,090.9 | 1,033.2 | 1,089.1 | +53.2 | +5.1% | 273,900 |
| 2015/05/19 | 1,040.9 | 1,046.4 | 1,031.8 | 1,035.9 | -3.2 | -0.3% | 71,280 |
| 2015/05/18 | 1,043.2 | 1,056.4 | 1,038.2 | 1,039.1 | -2.7 | -0.3% | 62,700 |
| 2015/05/15 | 1,018.2 | 1,050 | 1,018.2 | 1,041.8 | +21.8 | +2.1% | 134,200 |
| 2015/05/14 | 1,022.7 | 1,033.6 | 1,020 | 1,020 | -10.9 | -1.1% | 60,500 |
| 2015/05/13 | 1,034.5 | 1,035.9 | 1,023.2 | 1,030.9 | -3.6 | -0.3% | 60,060 |
| 2015/05/12 | 1,031.8 | 1,036.4 | 1,024.1 | 1,034.5 | -5 | -0.5% | 51,480 |
| 2015/05/11 | 1,050 | 1,053.2 | 1,025 | 1,039.5 | +17.7 | +1.7% | 148,280 |
| 2015/05/08 | 1,013.6 | 1,028.6 | 1,013.6 | 1,021.8 | +2.3 | +0.2% | 71,940 |
| 2015/05/07 | 1,005 | 1,022.7 | 1,001.4 | 1,019.5 | +11.8 | +1.2% | 68,860 |
| 2015/05/01 | 1,026.8 | 1,026.8 | 990.5 | 1,007.7 | -16.4 | -1.6% | 144,980 |
| 2015/04/30 | 1,049.5 | 1,050.9 | 1,022.7 | 1,024.1 | -24.1 | -2.3% | 142,120 |
| 2015/04/28 | 1,038.6 | 1,054.1 | 1,034.1 | 1,048.2 | +6.8 | +0.7% | 79,640 |
| 2015/04/27 | 1,046.8 | 1,055.9 | 1,036.8 | 1,041.4 | -5.4 | -0.5% | 46,200 |
| 2015/04/24 | 1,047.7 | 1,053.6 | 1,031.8 | 1,046.8 | +5 | +0.5% | 80,520 |
| 2015/04/23 | 1,052.3 | 1,055.9 | 1,034.1 | 1,041.8 | -9.6 | -0.9% | 78,100 |
| 2015/04/22 | 1,052.3 | 1,053.2 | 1,039.5 | 1,051.4 | +10.5 | +1% | 67,760 |
| 2015/04/21 | 1,026.8 | 1,049.1 | 1,018.6 | 1,040.9 | +14.1 | +1.4% | 81,400 |
| 2015/04/20 | 1,029.5 | 1,042.3 | 1,022.3 | 1,026.8 | -12.3 | -1.2% | 59,400 |
| 2015/04/17 | 1,053.6 | 1,053.6 | 1,031.8 | 1,039.1 | -4.5 | -0.4% | 109,340 |
| 2015/04/16 | 1,059.5 | 1,061.4 | 1,031.8 | 1,043.6 | -15.9 | -1.5% | 139,040 |
| 2015/04/15 | 1,068.6 | 1,076.4 | 1,057.7 | 1,059.5 | -8.2 | -0.8% | 113,520 |
| 2015/04/14 | 1,085.9 | 1,099.1 | 1,065.9 | 1,067.7 | -10.5 | -1% | 103,840 |
2301～
2350
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
