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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 285.9 | 288.6 | 277.3 | 283.2 | -2.7 | -0.9% | 25,520 |
| 2010/09/15 | 284.1 | 287.3 | 283.2 | 285.9 | +1.4 | +0.5% | 29,700 |
| 2010/09/14 | 289.5 | 289.5 | 282.3 | 284.5 | -3.2 | -1.1% | 12,760 |
| 2010/09/13 | 289.5 | 289.5 | 286.8 | 287.7 | +2.7 | +0.9% | 14,520 |
| 2010/09/10 | 289.5 | 289.5 | 283.2 | 285 | +4.1 | +1.5% | 38,500 |
| 2010/09/09 | 279.1 | 282.3 | 277.7 | 280.9 | +3.6 | +1.3% | 14,960 |
| 2010/09/08 | 278.2 | 279.1 | 275 | 277.3 | -2.2 | -0.8% | 14,960 |
| 2010/09/07 | 278.6 | 280.5 | 278.2 | 279.5 | +1.8 | +0.6% | 9,020 |
| 2010/09/06 | 275.9 | 278.2 | 274.5 | 277.7 | +1.8 | +0.7% | 9,680 |
| 2010/09/03 | 275 | 276.4 | 274.5 | 275.9 | -1.4 | -0.5% | 16,940 |
| 2010/09/02 | 278.6 | 279.1 | 274.5 | 277.3 | +0.9 | +0.3% | 14,740 |
| 2010/09/01 | 279.5 | 280 | 274.1 | 276.4 | -5.4 | -1.9% | 24,200 |
| 2010/08/31 | 285 | 286.8 | 281.8 | 281.8 | -4.6 | -1.6% | 23,540 |
| 2010/08/30 | 280.9 | 288.6 | 280.9 | 286.4 | +6.9 | +2.5% | 23,100 |
| 2010/08/27 | 277.3 | 282.3 | 277.3 | 279.5 | -2.8 | -1% | 16,940 |
| 2010/08/26 | 277.3 | 283.2 | 275 | 282.3 | +5 | +1.8% | 10,560 |
| 2010/08/25 | 272.7 | 280 | 272.7 | 277.3 | +0.9 | +0.3% | 11,440 |
| 2010/08/24 | 276.8 | 278.6 | 275.5 | 276.4 | -2.2 | -0.8% | 8,360 |
| 2010/08/23 | 277.7 | 283.2 | 277.7 | 278.6 | +0.9 | +0.3% | 24,640 |
| 2010/08/20 | 277.3 | 281.8 | 275.9 | 277.7 | -4.1 | -1.5% | 8,580 |
| 2010/08/19 | 277.7 | 283.2 | 277.7 | 281.8 | +1.8 | +0.6% | 12,760 |
| 2010/08/18 | 278.2 | 284.1 | 277.3 | 280 | +4.5 | +1.6% | 20,240 |
| 2010/08/17 | 272.7 | 278.6 | 272.7 | 275.5 | -0.4 | -0.1% | 13,200 |
| 2010/08/16 | 273.6 | 275.9 | 272.7 | 275.9 | +2.7 | +1% | 20,020 |
| 2010/08/13 | 272.3 | 273.2 | 267.3 | 273.2 | +0.9 | +0.3% | 23,980 |
| 2010/08/12 | 272.7 | 274.1 | 272.3 | 272.3 | -3.2 | -1.2% | 32,560 |
| 2010/08/11 | 282.7 | 282.7 | 274.5 | 275.5 | -9.5 | -3.3% | 34,760 |
| 2010/08/10 | 282.7 | 285.9 | 282.7 | 285 | ±0 | ±0% | 15,180 |
| 2010/08/09 | 282.3 | 286.8 | 282.3 | 285 | -3.2 | -1.1% | 16,060 |
| 2010/08/06 | 286.4 | 290.5 | 286.4 | 288.2 | -2.7 | -0.9% | 18,260 |
| 2010/08/05 | 293.2 | 293.2 | 290.9 | 290.9 | -2.7 | -0.9% | 10,560 |
| 2010/08/04 | 291.8 | 294.5 | 286.8 | 293.6 | -1.9 | -0.6% | 15,620 |
| 2010/08/03 | 295.9 | 295.9 | 290.9 | 295.5 | +4.1 | +1.4% | 16,060 |
| 2010/08/02 | 290 | 296.4 | 290 | 291.4 | +1.4 | +0.5% | 12,760 |
| 2010/07/30 | 295.9 | 296.8 | 289.1 | 290 | -1.4 | -0.5% | 30,580 |
| 2010/07/29 | 293.2 | 295.5 | 291.4 | 291.4 | -1.8 | -0.6% | 24,420 |
| 2010/07/28 | 289.5 | 294.5 | 289.5 | 293.2 | +3.7 | +1.3% | 10,120 |
| 2010/07/27 | 289.1 | 290.5 | 289.1 | 289.5 | +2.7 | +0.9% | 9,020 |
| 2010/07/26 | 290.5 | 295.9 | 286.4 | 286.8 | -3.7 | -1.3% | 19,360 |
| 2010/07/23 | 290.9 | 294.1 | 290 | 290.5 | +2.8 | +1% | 17,160 |
| 2010/07/22 | 290.5 | 290.5 | 287.3 | 287.7 | ±0 | ±0% | 12,100 |
| 2010/07/21 | 291.8 | 293.2 | 287.3 | 287.7 | -4.1 | -1.4% | 9,020 |
| 2010/07/20 | 290.9 | 291.8 | 290.9 | 291.8 | -0.5 | -0.2% | 3,960 |
| 2010/07/16 | 295.9 | 296.4 | 291.8 | 292.3 | -2.2 | -0.7% | 6,160 |
| 2010/07/15 | 295.9 | 295.9 | 294.5 | 294.5 | -1.9 | -0.6% | 7,700 |
| 2010/07/14 | 297.7 | 297.7 | 295.9 | 296.4 | +1.4 | +0.5% | 6,160 |
| 2010/07/13 | 295.5 | 300 | 295 | 295 | -1.8 | -0.6% | 15,620 |
| 2010/07/12 | 300.5 | 301.8 | 296.8 | 296.8 | -1.4 | -0.5% | 7,480 |
| 2010/07/09 | 300.9 | 300.9 | 296.4 | 298.2 | +1.4 | +0.5% | 17,160 |
| 2010/07/08 | 295 | 304.1 | 289.5 | 296.8 | +10.9 | +3.8% | 29,920 |
3601～
3650
件表示中 / 6049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 | 272,900円 | +5.7% | +3.5% | 3.44% | 14.47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 | 186,700円 | +17.2% | +64.3% | 5.36% | 12.88倍 | 1.58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 | 56,800円 | +12.6% | +31.8% | 2.11% | 15.35倍 | 2.04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 | 202,900円 | +6.5% | +5.6% | 0.89% | 19.15倍 | 3.64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 | 456,000円 | +10.8% | +15.0% | 0.11% | 254.75倍 | 4.89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
