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 |
|---|---|---|---|---|---|---|---|
| 2014/03/14 | 439.1 | 445 | 432.3 | 432.3 | -9.5 | -2.2% | 79,420 |
| 2014/03/13 | 440.9 | 443.2 | 440 | 441.8 | +1.3 | +0.3% | 22,220 |
| 2014/03/12 | 443.2 | 443.2 | 440.5 | 440.5 | -3.6 | -0.8% | 17,380 |
| 2014/03/11 | 443.2 | 444.1 | 442.3 | 444.1 | +0.9 | +0.2% | 13,860 |
| 2014/03/10 | 445 | 445.5 | 441.4 | 443.2 | ±0 | ±0% | 17,160 |
| 2014/03/07 | 446.4 | 447.3 | 439.1 | 443.2 | -2.7 | -0.6% | 35,640 |
| 2014/03/06 | 442.7 | 447.3 | 440.9 | 445.9 | +1.4 | +0.3% | 22,000 |
| 2014/03/05 | 444.1 | 447.7 | 442.7 | 444.5 | +0.4 | +0.1% | 17,820 |
| 2014/03/04 | 436.4 | 444.5 | 436.4 | 444.1 | +3.6 | +0.8% | 23,540 |
| 2014/03/03 | 436.8 | 441.8 | 435 | 440.5 | ±0 | ±0% | 34,760 |
| 2014/02/28 | 445 | 445.9 | 438.2 | 440.5 | -4.5 | -1% | 21,780 |
| 2014/02/27 | 447.3 | 447.3 | 445 | 445 | -1.8 | -0.4% | 17,820 |
| 2014/02/26 | 446.8 | 448.6 | 445 | 446.8 | ±0 | ±0% | 18,920 |
| 2014/02/25 | 445.5 | 447.7 | 443.6 | 446.8 | +5.4 | +1.2% | 30,360 |
| 2014/02/24 | 440 | 443.6 | 438.6 | 441.4 | +4.1 | +0.9% | 24,860 |
| 2014/02/21 | 440 | 440 | 431.8 | 437.3 | +3.2 | +0.7% | 51,480 |
| 2014/02/20 | 436.4 | 439.1 | 431.8 | 434.1 | -1.4 | -0.3% | 23,760 |
| 2014/02/19 | 439.5 | 439.5 | 435.5 | 435.5 | -1.8 | -0.4% | 19,800 |
| 2014/02/18 | 434.1 | 437.3 | 434.1 | 437.3 | +3.2 | +0.7% | 27,060 |
| 2014/02/17 | 439.5 | 439.5 | 430 | 434.1 | +4.6 | +1.1% | 42,460 |
| 2014/02/14 | 423.6 | 434.5 | 423.6 | 429.5 | +5 | +1.2% | 54,340 |
| 2014/02/13 | 431.4 | 431.4 | 423.6 | 424.5 | -4.6 | -1.1% | 25,080 |
| 2014/02/12 | 431.4 | 431.8 | 425.9 | 429.1 | +3.6 | +0.8% | 32,560 |
| 2014/02/10 | 422.7 | 426.4 | 418.2 | 425.5 | +7.3 | +1.7% | 47,520 |
| 2014/02/07 | 417.7 | 420.9 | 412.7 | 418.2 | +0.9 | +0.2% | 68,860 |
| 2014/02/06 | 418.2 | 420.9 | 414.5 | 417.3 | +1.4 | +0.3% | 26,840 |
| 2014/02/05 | 417.7 | 419.5 | 412.7 | 415.9 | +3.2 | +0.8% | 53,240 |
| 2014/02/04 | 430.5 | 430.5 | 409.5 | 412.7 | -29.6 | -6.7% | 98,340 |
| 2014/02/03 | 447.7 | 448.6 | 442.3 | 442.3 | -9.1 | -2% | 44,220 |
| 2014/01/31 | 452.7 | 453.2 | 448.6 | 451.4 | +0.5 | +0.1% | 38,280 |
| 2014/01/30 | 454.5 | 454.5 | 450 | 450.9 | -5 | -1.1% | 46,420 |
| 2014/01/29 | 456.8 | 456.8 | 452.3 | 455.9 | +5.9 | +1.3% | 41,360 |
| 2014/01/28 | 460.5 | 460.5 | 449.1 | 450 | -3.6 | -0.8% | 73,040 |
| 2014/01/27 | 459.1 | 459.1 | 453.2 | 453.6 | -7.3 | -1.6% | 87,120 |
| 2014/01/24 | 461.4 | 467.3 | 460.9 | 460.9 | -3.2 | -0.7% | 49,060 |
| 2014/01/23 | 466.8 | 467.7 | 463.2 | 464.1 | -2.7 | -0.6% | 42,680 |
| 2014/01/22 | 466.8 | 466.8 | 463.2 | 466.8 | +2.7 | +0.6% | 44,880 |
| 2014/01/21 | 464.1 | 467.3 | 463.6 | 464.1 | ±0 | ±0% | 73,920 |
| 2014/01/20 | 463.6 | 465 | 463.2 | 464.1 | +0.5 | +0.1% | 41,580 |
| 2014/01/17 | 463.2 | 465 | 462.7 | 463.6 | +0.4 | +0.1% | 35,640 |
| 2014/01/16 | 467.3 | 468.2 | 459.1 | 463.2 | -3.6 | -0.8% | 66,220 |
| 2014/01/15 | 463.2 | 466.8 | 463.2 | 466.8 | +3.6 | +0.8% | 51,260 |
| 2014/01/14 | 465.9 | 468.2 | 457.3 | 463.2 | -3.2 | -0.7% | 111,760 |
| 2014/01/10 | 467.7 | 467.7 | 461.4 | 466.4 | -1.3 | -0.3% | 58,080 |
| 2014/01/09 | 465 | 469.5 | 463.6 | 467.7 | +4.5 | +1% | 75,900 |
| 2014/01/08 | 468.2 | 470 | 460.9 | 463.2 | -3.2 | -0.7% | 97,900 |
| 2014/01/07 | 475 | 475 | 466.4 | 466.4 | -8.1 | -1.7% | 71,500 |
| 2014/01/06 | 475 | 475.9 | 468.6 | 474.5 | +0.4 | +0.1% | 95,480 |
| 2013/12/30 | 477.3 | 477.7 | 469.1 | 474.1 | +4.6 | +1% | 93,280 |
| 2013/12/27 | 466.8 | 473.2 | 465.5 | 469.5 | -1 | -0.2% | 104,060 |
2801～
2850
件表示中 / 6104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 | 289,100円 | +5.7% | +3.5% | 3.25% | 15.33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 |
| ＬＩＮＫ＆Ｍ | 56,700円 | +10.0% | +14.8% | 2.82% | 16.21倍 | 5.08倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| アンビス | 61,900円 | +26.3% | -21.7% | 0.65% | 10.40倍 | 1.72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 | 196,800円 | +17.2% | +64.3% | 5.08% | 13.58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」 |
| ＳＢＩＧアセット | 64,700円 | +8.1% | +17.0% | 3.48% | 32.24倍 | 3.81倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
市場注目の銘柄
チャート関連のコラム
