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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 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 |
| 2015/11/24 | 1,011.4 | 1,031.4 | 1,010.5 | 1,029.1 | +27.7 | +2.8% | 109,560 |
| 2015/11/20 | 1,000 | 1,004.1 | 997.3 | 1,001.4 | +1.9 | +0.2% | 74,580 |
| 2015/11/19 | 1,007.7 | 1,007.7 | 996.4 | 999.5 | -4.6 | -0.5% | 97,460 |
| 2015/11/18 | 1,000 | 1,008.6 | 1,000 | 1,004.1 | +9.6 | +1% | 49,940 |
| 2015/11/17 | 1,008.6 | 1,008.6 | 989.1 | 994.5 | -3.7 | -0.4% | 98,120 |
| 2015/11/16 | 995.5 | 1,002.3 | 993.2 | 998.2 | -5.4 | -0.5% | 70,620 |
| 2015/11/13 | 1,007.3 | 1,009.5 | 998.6 | 1,003.6 | -7.3 | -0.7% | 101,420 |
| 2015/11/12 | 1,018.2 | 1,021.4 | 1,010 | 1,010.9 | -7.3 | -0.7% | 69,740 |
| 2015/11/11 | 1,015.9 | 1,024.1 | 1,008.2 | 1,018.2 | -0.9 | -0.1% | 77,880 |
| 2015/11/10 | 1,025 | 1,035.9 | 1,018.2 | 1,019.1 | -20 | -1.9% | 111,320 |
| 2015/11/09 | 1,058.2 | 1,065.9 | 1,032.7 | 1,039.1 | +3.6 | +0.3% | 165,660 |
| 2015/11/06 | 1,020 | 1,039.1 | 1,015.5 | 1,035.5 | +26.9 | +2.7% | 157,740 |
| 2015/11/05 | 1,004.1 | 1,020.9 | 1,004.1 | 1,008.6 | +5 | +0.5% | 73,480 |
| 2015/11/04 | 1,006.8 | 1,020.9 | 998.2 | 1,003.6 | +0.9 | +0.1% | 91,960 |
| 2015/11/02 | 1,003.6 | 1,005.5 | 989.5 | 1,002.7 | -3.2 | -0.3% | 84,480 |
| 2015/10/30 | 1,006.4 | 1,010.9 | 996.4 | 1,005.9 | -0.5 | ±0% | 66,220 |
2351～
2400
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
