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 |
|---|---|---|---|---|---|---|---|
| 2010/07/07 | 286.4 | 288.2 | 285.9 | 285.9 | -2.3 | -0.8% | 8,360 |
| 2010/07/06 | 284.1 | 288.6 | 284.1 | 288.2 | +2.7 | +0.9% | 5,280 |
| 2010/07/05 | 286.4 | 287.3 | 284.1 | 285.5 | -0.9 | -0.3% | 16,940 |
| 2010/07/02 | 286.8 | 290 | 286.4 | 286.4 | -0.9 | -0.3% | 11,440 |
| 2010/07/01 | 287.7 | 289.1 | 286.8 | 287.3 | -0.4 | -0.1% | 10,120 |
| 2010/06/30 | 293.2 | 293.2 | 287.3 | 287.7 | -8.2 | -2.8% | 20,680 |
| 2010/06/29 | 302.7 | 304.5 | 295.9 | 295.9 | -3.2 | -1.1% | 12,760 |
| 2010/06/28 | 295.9 | 302.3 | 295 | 299.1 | -0.4 | -0.1% | 9,680 |
| 2010/06/25 | 304.1 | 313.6 | 298.6 | 299.5 | -1 | -0.3% | 43,780 |
| 2010/06/24 | 302.7 | 303.6 | 300.5 | 300.5 | +1.9 | +0.6% | 14,080 |
| 2010/06/23 | 303.2 | 303.6 | 298.6 | 298.6 | -0.9 | -0.3% | 27,280 |
| 2010/06/22 | 300 | 300 | 295.5 | 299.5 | -1 | -0.3% | 19,580 |
| 2010/06/21 | 300 | 302.3 | 300 | 300.5 | +3.7 | +1.2% | 17,600 |
| 2010/06/18 | 297.3 | 297.7 | 295.9 | 296.8 | -0.5 | -0.2% | 15,620 |
| 2010/06/17 | 297.3 | 297.7 | 295 | 297.3 | ±0 | ±0% | 13,420 |
| 2010/06/16 | 295.9 | 297.3 | 294.1 | 297.3 | +5 | +1.7% | 17,160 |
| 2010/06/15 | 290.9 | 294.1 | 288.6 | 292.3 | +0.9 | +0.3% | 18,040 |
| 2010/06/14 | 291.8 | 296.8 | 290.9 | 291.4 | ±0 | ±0% | 21,120 |
| 2010/06/11 | 295 | 295.9 | 290.9 | 291.4 | +0.9 | +0.3% | 30,360 |
| 2010/06/10 | 293.6 | 293.6 | 289.5 | 290.5 | -0.4 | -0.1% | 6,820 |
| 2010/06/09 | 295 | 297.7 | 288.6 | 290.9 | -4.6 | -1.6% | 23,540 |
| 2010/06/08 | 290.9 | 295.5 | 288.2 | 295.5 | +3.2 | +1.1% | 18,920 |
| 2010/06/07 | 293.6 | 294.1 | 291.8 | 292.3 | -4.1 | -1.4% | 15,180 |
| 2010/06/04 | 300 | 300.9 | 295.5 | 296.4 | -3.6 | -1.2% | 12,980 |
| 2010/06/03 | 302.3 | 303.6 | 298.6 | 300 | -2.3 | -0.8% | 36,520 |
| 2010/06/02 | 305 | 306.8 | 301.8 | 302.3 | -2.7 | -0.9% | 28,380 |
| 2010/06/01 | 308.6 | 308.6 | 304.5 | 305 | +0.9 | +0.3% | 28,380 |
| 2010/05/31 | 295.5 | 304.5 | 295.5 | 304.1 | +9.6 | +3.3% | 22,220 |
| 2010/05/28 | 294.5 | 300 | 293.2 | 294.5 | +5 | +1.7% | 54,120 |
| 2010/05/27 | 288.6 | 290.9 | 284.1 | 289.5 | -3.2 | -1.1% | 54,340 |
| 2010/05/26 | 300 | 300.5 | 290.9 | 292.7 | -7.3 | -2.4% | 34,540 |
| 2010/05/25 | 306.4 | 306.8 | 290 | 300 | -6.4 | -2.1% | 64,240 |
| 2010/05/24 | 305.5 | 313.6 | 298.6 | 306.4 | -3.6 | -1.2% | 44,000 |
| 2010/05/21 | 313.2 | 313.2 | 303.6 | 310 | -3.6 | -1.1% | 60,500 |
| 2010/05/20 | 313.6 | 315.9 | 311.4 | 313.6 | -2.3 | -0.7% | 26,400 |
| 2010/05/19 | 313.2 | 318.2 | 311.8 | 315.9 | -2.7 | -0.8% | 43,560 |
| 2010/05/18 | 320.5 | 329.1 | 318.2 | 318.6 | -6.4 | -2% | 39,380 |
| 2010/05/17 | 323.6 | 329.5 | 319.1 | 325 | -0.9 | -0.3% | 35,420 |
| 2010/05/14 | 323.6 | 329.1 | 323.2 | 325.9 | -3.2 | -1% | 42,240 |
| 2010/05/13 | 327.3 | 332.7 | 326.8 | 329.1 | +3.2 | +1% | 30,580 |
| 2010/05/12 | 329.5 | 330.9 | 322.7 | 325.9 | -3.6 | -1.1% | 38,280 |
| 2010/05/11 | 330 | 335.5 | 325.5 | 329.5 | +1.8 | +0.5% | 29,920 |
| 2010/05/10 | 327.3 | 330.9 | 324.5 | 327.7 | +3.2 | +1% | 43,340 |
| 2010/05/07 | 322.3 | 334.1 | 313.6 | 324.5 | -14.6 | -4.3% | 84,040 |
| 2010/05/06 | 340.5 | 346.8 | 339.1 | 339.1 | -5 | -1.5% | 46,420 |
| 2010/04/30 | 340.9 | 345 | 340.9 | 344.1 | +5 | +1.5% | 31,680 |
| 2010/04/28 | 334.1 | 343.2 | 327.3 | 339.1 | -8.6 | -2.5% | 172,700 |
| 2010/04/27 | 349.1 | 350.5 | 345 | 347.7 | +1.3 | +0.4% | 23,540 |
| 2010/04/26 | 349.1 | 353.6 | 346.4 | 346.4 | -0.4 | -0.1% | 66,880 |
| 2010/04/23 | 340.9 | 347.7 | 340.9 | 346.8 | +6.8 | +2% | 88,880 |
3651～
3700
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
