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 |
|---|---|---|---|---|---|---|---|
| 2006/06/13 | 729.5 | 790.9 | 727.3 | 740.5 | -84.5 | -10.2% | 406,780 |
| 2006/06/12 | 813.2 | 832.7 | 802.3 | 825 | +25.5 | +3.2% | 90,640 |
| 2006/06/09 | 776.4 | 799.5 | 760.9 | 799.5 | +42.2 | +5.6% | 112,420 |
| 2006/06/08 | 795 | 795 | 754.5 | 757.3 | -55.4 | -6.8% | 172,920 |
| 2006/06/07 | 839.1 | 848.6 | 803.6 | 812.7 | -26.4 | -3.1% | 152,900 |
| 2006/06/06 | 841.4 | 863.2 | 836.4 | 839.1 | -14.5 | -1.7% | 82,720 |
| 2006/06/05 | 846.8 | 872.3 | 842.3 | 853.6 | -19.1 | -2.2% | 66,440 |
| 2006/06/02 | 865.9 | 875 | 818.2 | 872.7 | -14.6 | -1.6% | 223,520 |
| 2006/06/01 | 911.4 | 925 | 886.4 | 887.3 | -26.3 | -2.9% | 50,820 |
| 2006/05/31 | 915.9 | 920.5 | 904.5 | 913.6 | -22.8 | -2.4% | 85,140 |
| 2006/05/30 | 940.9 | 945.5 | 931.8 | 936.4 | -4.5 | -0.5% | 50,380 |
| 2006/05/29 | 972.7 | 975 | 936.4 | 940.9 | -13.6 | -1.4% | 57,640 |
| 2006/05/26 | 952.3 | 963.6 | 950 | 954.5 | +9 | +1% | 66,000 |
| 2006/05/25 | 943.2 | 945.5 | 931.8 | 945.5 | +16 | +1.7% | 36,520 |
| 2006/05/24 | 931.8 | 938.6 | 920.5 | 929.5 | +2.2 | +0.2% | 84,040 |
| 2006/05/23 | 954.5 | 954.5 | 915.9 | 927.3 | -22.7 | -2.4% | 74,140 |
| 2006/05/22 | 975 | 975 | 943.2 | 950 | +6.8 | +0.7% | 88,220 |
| 2006/05/19 | 925 | 945.5 | 909.1 | 943.2 | +11.4 | +1.2% | 80,300 |
| 2006/05/18 | 915.9 | 947.7 | 909.1 | 931.8 | ±0 | ±0% | 78,760 |
| 2006/05/17 | 931.8 | 943.2 | 918.2 | 931.8 | -15.9 | -1.7% | 80,300 |
| 2006/05/16 | 959.1 | 972.7 | 943.2 | 947.7 | -9.1 | -1% | 102,080 |
| 2006/05/15 | 915.9 | 968.2 | 911.4 | 956.8 | -13.7 | -1.4% | 102,960 |
| 2006/05/12 | 990.9 | 990.9 | 956.8 | 970.5 | -25 | -2.5% | 116,600 |
| 2006/05/11 | 977.3 | 997.7 | 977.3 | 995.5 | +20.5 | +2.1% | 188,540 |
| 2006/05/10 | 954.5 | 990.9 | 954.5 | 975 | +29.5 | +3.1% | 256,960 |
| 2006/05/09 | 959.1 | 972.7 | 931.8 | 945.5 | -40.9 | -4.1% | 394,240 |
| 2006/05/08 | 1,006.8 | 1,011.4 | 979.5 | 986.4 | -15.9 | -1.6% | 224,400 |
| 2006/05/02 | 1,036.4 | 1,040.9 | 995.5 | 1,002.3 | -25 | -2.4% | 185,460 |
| 2006/05/01 | 1,040.9 | 1,045.5 | 1,018.2 | 1,027.3 | -13.6 | -1.3% | 148,940 |
| 2006/04/28 | 1,025 | 1,043.2 | 1,009.1 | 1,040.9 | -15.9 | -1.5% | 269,720 |
| 2006/04/27 | 1,036.4 | 1,063.6 | 1,036.4 | 1,056.8 | +13.6 | +1.3% | 102,960 |
| 2006/04/26 | 1,063.6 | 1,063.6 | 1,031.8 | 1,043.2 | -20.4 | -1.9% | 106,700 |
| 2006/04/25 | 1,022.7 | 1,068.2 | 1,022.7 | 1,063.6 | +18.1 | +1.7% | 161,920 |
| 2006/04/24 | 1,027.3 | 1,061.4 | 1,004.5 | 1,045.5 | -18.1 | -1.7% | 158,840 |
| 2006/04/21 | 1,086.4 | 1,093.2 | 1,052.3 | 1,063.6 | -6.9 | -0.6% | 205,260 |
| 2006/04/20 | 1,095.5 | 1,095.5 | 1,068.2 | 1,070.5 | -27.2 | -2.5% | 208,780 |
| 2006/04/19 | 1,054.5 | 1,100 | 1,054.5 | 1,097.7 | +56.8 | +5.5% | 364,760 |
| 2006/04/18 | 1,052.3 | 1,052.3 | 1,027.3 | 1,040.9 | -11.4 | -1.1% | 175,780 |
| 2006/04/17 | 1,045.5 | 1,065.9 | 1,045.5 | 1,052.3 | +27.3 | +2.7% | 377,960 |
| 2006/04/14 | 1,000 | 1,031.8 | 997.7 | 1,025 | +38.6 | +3.9% | 236,060 |
| 2006/04/13 | 954.5 | 995.5 | 954.5 | 986.4 | +38.7 | +4.1% | 195,360 |
| 2006/04/12 | 968.2 | 979.5 | 945.5 | 947.7 | -34.1 | -3.5% | 235,180 |
| 2006/04/11 | 979.5 | 1,004.5 | 979.5 | 981.8 | -13.7 | -1.4% | 250,360 |
| 2006/04/10 | 970.5 | 995.5 | 956.8 | 995.5 | +36.4 | +3.8% | 276,320 |
| 2006/04/07 | 959.1 | 963.6 | 945.5 | 959.1 | +9.1 | +1% | 140,360 |
| 2006/04/06 | 934.1 | 954.5 | 929.5 | 950 | +20.5 | +2.2% | 163,680 |
| 2006/04/05 | 931.8 | 954.5 | 927.3 | 929.5 | +4.5 | +0.5% | 148,720 |
| 2006/04/04 | 922.7 | 936.4 | 922.7 | 925 | +4.5 | +0.5% | 151,800 |
| 2006/04/03 | 895.9 | 922.7 | 886.8 | 920.5 | +37.8 | +4.3% | 223,080 |
| 2006/03/31 | 873.2 | 886.4 | 871.8 | 882.7 | +2.2 | +0.2% | 98,560 |
4701～
4750
件表示中 / 6102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 | 297,000円 | +5.7% | +3.5% | 3.16% | 15.75倍 | 3.08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 | 182,100円 | +6.5% | +16.6% | 3.46% | 11.60倍 | 2.14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 | 65,200円 | +26.3% | -21.7% | 0.61% | 10.96倍 | 1.81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 | 197,200円 | +17.2% | +64.3% | 5.07% | 13.61倍 | 1.67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 | 65,900円 | +8.1% | +17.0% | 3.41% | 32.84倍 | 3.88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
