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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 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 |
| 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 |
2401～
2450
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 | - | +5.7% | +3.5% | - | - | - |
|
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 | - | +17.2% | +64.3% | - | - | - |
|
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 | - | +12.6% | +31.8% | - | - | - |
|
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 | - | +6.5% | +5.6% | - | - | - |
|
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 | - | +10.8% | +15.0% | - | - | - |
|
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
