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 |
|---|---|---|---|---|---|---|---|
| 2015/10/22 | 1,017.3 | 1,017.3 | 996.4 | 1,005.9 | -11.8 | -1.2% | 92,180 |
| 2015/10/21 | 992.3 | 1,021.8 | 992.3 | 1,017.7 | +25.9 | +2.6% | 101,640 |
| 2015/10/20 | 1,023.2 | 1,033.2 | 983.6 | 991.8 | -26.4 | -2.6% | 186,340 |
| 2015/10/19 | 1,031.8 | 1,036.8 | 1,017.7 | 1,018.2 | -10.4 | -1% | 88,660 |
| 2015/10/16 | 1,035.5 | 1,044.1 | 1,025.5 | 1,028.6 | -3.7 | -0.4% | 105,380 |
| 2015/10/15 | 1,045.5 | 1,050 | 1,024.1 | 1,032.3 | -16.8 | -1.6% | 112,640 |
| 2015/10/14 | 1,059.1 | 1,075 | 1,042.3 | 1,049.1 | -32.7 | -3% | 149,600 |
| 2015/10/13 | 1,070.9 | 1,111.4 | 1,064.1 | 1,081.8 | +17.7 | +1.7% | 233,640 |
| 2015/10/09 | 1,050 | 1,071.4 | 1,019.5 | 1,064.1 | +27.3 | +2.6% | 146,520 |
| 2015/10/08 | 1,030.5 | 1,056.8 | 1,029.5 | 1,036.8 | +6.3 | +0.6% | 118,580 |
| 2015/10/07 | 1,065.9 | 1,065.9 | 1,013.6 | 1,030.5 | -29 | -2.7% | 182,600 |
| 2015/10/06 | 1,050 | 1,066.8 | 1,029.5 | 1,059.5 | +10.4 | +1% | 210,540 |
| 2015/10/05 | 995.5 | 1,052.3 | 995.5 | 1,049.1 | +57.7 | +5.8% | 172,700 |
| 2015/10/02 | 991.4 | 1,000 | 977.3 | 991.4 | -7.2 | -0.7% | 93,280 |
| 2015/10/01 | 994.5 | 1,012.7 | 986.4 | 998.6 | +16.8 | +1.7% | 67,100 |
| 2015/09/30 | 968.2 | 989.1 | 966.4 | 981.8 | +19.5 | +2% | 57,640 |
| 2015/09/29 | 970.9 | 975.5 | 957.7 | 962.3 | -31.3 | -3.2% | 75,680 |
| 2015/09/28 | 985.5 | 997.3 | 974.5 | 993.6 | +8.1 | +0.8% | 34,100 |
| 2015/09/25 | 979.5 | 998.2 | 965.9 | 985.5 | +5 | +0.5% | 71,720 |
| 2015/09/24 | 964.5 | 989.5 | 964.5 | 980.5 | -3.1 | -0.3% | 57,860 |
| 2015/09/18 | 1,003.2 | 1,017.7 | 980.9 | 983.6 | -37.8 | -3.7% | 177,540 |
| 2015/09/17 | 1,014.1 | 1,026.4 | 984.5 | 1,021.4 | +24.6 | +2.5% | 84,040 |
| 2015/09/16 | 1,049.1 | 1,049.1 | 993.6 | 996.8 | -41.4 | -4% | 126,940 |
| 2015/09/15 | 1,085.9 | 1,085.9 | 1,036.4 | 1,038.2 | -47.7 | -4.4% | 157,740 |
| 2015/09/14 | 1,053.6 | 1,100 | 1,051.8 | 1,085.9 | +55 | +5.3% | 230,120 |
| 2015/09/11 | 986.4 | 1,044.1 | 986.4 | 1,030.9 | +30 | +3% | 93,060 |
| 2015/09/10 | 995.5 | 1,002.7 | 977.7 | 1,000.9 | -20.5 | -2% | 73,700 |
| 2015/09/09 | 994.5 | 1,022.7 | 978.2 | 1,021.4 | +68.2 | +7.2% | 94,600 |
| 2015/09/08 | 1,005 | 1,010.5 | 949.1 | 953.2 | -48.6 | -4.9% | 125,620 |
| 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 |
2351～
2400
件表示中 / 6048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 | 272,800円 | +5.7% | +3.5% | 3.45% | 14.46倍 | 2.86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 |
| ナガセ | 186,600円 | +17.2% | +64.3% | 5.36% | 12.88倍 | 1.57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」 |
| トライト | 56,900円 | +12.6% | +31.8% | 2.11% | 15.38倍 | 2.05倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
| ミダックＨＤ | 201,600円 | +6.5% | +5.6% | 0.89% | 19.03倍 | 3.61倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| 歌舞伎 | 456,500円 | +10.8% | +15.0% | 0.11% | 255.03倍 | 4.90倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
市場注目の銘柄
チャート関連のコラム
