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 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 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 |
| 2015/04/13 | 1,083.2 | 1,087.3 | 1,050 | 1,078.2 | -5 | -0.5% | 143,220 |
| 2015/04/10 | 1,076.4 | 1,090.9 | 1,070.5 | 1,083.2 | +15 | +1.4% | 136,840 |
| 2015/04/09 | 1,040.9 | 1,074.1 | 1,040.5 | 1,068.2 | +21.4 | +2% | 144,100 |
| 2015/04/08 | 1,041.8 | 1,065.5 | 1,041.4 | 1,046.8 | +10.4 | +1% | 183,700 |
| 2015/04/07 | 1,046.4 | 1,053.6 | 1,028.2 | 1,036.4 | -10 | -1% | 188,980 |
| 2015/04/06 | 1,059.1 | 1,065 | 1,042.7 | 1,046.4 | -21.3 | -2% | 163,900 |
| 2015/04/03 | 1,071.4 | 1,090.9 | 1,059.1 | 1,067.7 | -5.9 | -0.5% | 131,120 |
| 2015/04/02 | 1,090.9 | 1,096.4 | 1,070.9 | 1,073.6 | +0.4 | ±0% | 157,960 |
| 2015/04/01 | 1,120.5 | 1,123.6 | 1,060.9 | 1,073.2 | -41.3 | -3.7% | 272,140 |
| 2015/03/31 | 1,111.4 | 1,126.8 | 1,093.2 | 1,114.5 | +27.7 | +2.5% | 253,880 |
| 2015/03/30 | 1,078.2 | 1,088.2 | 1,068.2 | 1,086.8 | +8.6 | +0.8% | 119,460 |
| 2015/03/27 | 1,043.2 | 1,090.5 | 1,043.2 | 1,078.2 | +23.7 | +2.2% | 216,700 |
| 2015/03/26 | 1,036.4 | 1,068.2 | 1,036.4 | 1,054.5 | +5 | +0.5% | 231,880 |
| 2015/03/25 | 1,039.1 | 1,058.6 | 1,039.1 | 1,049.5 | ±0 | ±0% | 106,480 |
| 2015/03/24 | 1,044.5 | 1,055 | 1,035.5 | 1,049.5 | -1.9 | -0.2% | 168,960 |
| 2015/03/23 | 1,059.1 | 1,084.1 | 1,043.2 | 1,051.4 | -7.7 | -0.7% | 232,980 |
2501～
2550
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 | 289,700円 | +5.7% | +3.5% | 3.24% | 15.36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 |
| フルキャストＨＤ | 179,600円 | +6.5% | +16.6% | 3.51% | 11.44倍 | 2.11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 | 63,400円 | +26.3% | -21.7% | 0.63% | 10.65倍 | 1.76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 | 196,500円 | +17.2% | +64.3% | 5.09% | 13.56倍 | 1.66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 | 371,500円 | +3.6% | +34.6% | 0.27% | 24.73倍 | 7.86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
