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 |
|---|---|---|---|---|---|---|---|
| 2004/10/06 | 578.2 | 578.2 | 572.7 | 577.3 | ±0 | ±0% | 11,880 |
| 2004/10/05 | 576.8 | 577.3 | 575 | 577.3 | +0.5 | +0.1% | 22,880 |
| 2004/10/04 | 562.7 | 577.3 | 545.5 | 576.8 | +23.2 | +4.2% | 47,520 |
| 2004/10/01 | 536.4 | 553.6 | 536.4 | 553.6 | +17.2 | +3.2% | 17,820 |
| 2004/09/30 | 538.6 | 544.5 | 536.4 | 536.4 | +4.6 | +0.9% | 20,460 |
| 2004/09/29 | 520.9 | 544.5 | 520.9 | 531.8 | +10.9 | +2.1% | 35,420 |
| 2004/09/28 | 536.4 | 536.4 | 520.9 | 520.9 | -13.2 | -2.5% | 36,080 |
| 2004/09/27 | 548.6 | 548.6 | 523.2 | 534.1 | +3.5 | +0.7% | 34,540 |
| 2004/09/24 | 533.3 | 537.9 | 530.6 | 530.6 | -8.8 | -1.6% | 94,380 |
| 2004/09/22 | 542.4 | 542.4 | 531.8 | 539.4 | -0.6 | -0.1% | 66,990 |
| 2004/09/21 | 540.6 | 544.8 | 536.7 | 540 | ±0 | ±0% | 88,440 |
| 2004/09/17 | 543.9 | 544.8 | 539.4 | 540 | -4.8 | -0.9% | 63,690 |
| 2004/09/16 | 545.2 | 545.2 | 537.9 | 544.8 | -0.7 | -0.1% | 45,210 |
| 2004/09/15 | 545.5 | 551.5 | 539.7 | 545.5 | +6.1 | +1.1% | 68,310 |
| 2004/09/14 | 536.7 | 542.4 | 536.4 | 539.4 | +1.5 | +0.3% | 28,380 |
| 2004/09/13 | 545.5 | 545.5 | 536.4 | 537.9 | -7.6 | -1.4% | 60,390 |
| 2004/09/10 | 545.5 | 545.8 | 533.6 | 545.5 | -4.5 | -0.8% | 22,110 |
| 2004/09/09 | 548.5 | 551.5 | 544.2 | 550 | -1.5 | -0.3% | 18,810 |
| 2004/09/08 | 547.3 | 551.5 | 547 | 551.5 | ±0 | ±0% | 7,260 |
| 2004/09/07 | 555.5 | 555.5 | 545.5 | 551.5 | -1.5 | -0.3% | 32,340 |
| 2004/09/06 | 553.9 | 553.9 | 547 | 553 | +4.2 | +0.8% | 42,240 |
| 2004/09/03 | 548.5 | 550.9 | 545.5 | 548.8 | +0.3 | +0.1% | 25,410 |
| 2004/09/02 | 548.5 | 550.9 | 545.5 | 548.5 | +2.4 | +0.4% | 24,750 |
| 2004/09/01 | 544.2 | 551.5 | 540.3 | 546.1 | +0.6 | +0.1% | 37,620 |
| 2004/08/31 | 545.2 | 547 | 543.9 | 545.5 | +5.2 | +1% | 23,760 |
| 2004/08/30 | 539.7 | 545.5 | 539.4 | 540.3 | +0.9 | +0.2% | 39,270 |
| 2004/08/27 | 534.8 | 543.9 | 534.8 | 539.4 | +4.6 | +0.9% | 24,420 |
| 2004/08/26 | 542.7 | 545.5 | 533.3 | 534.8 | -6.1 | -1.1% | 38,280 |
| 2004/08/25 | 537 | 545.5 | 530.9 | 540.9 | +1.5 | +0.3% | 49,830 |
| 2004/08/24 | 547.6 | 547.6 | 533.6 | 539.4 | -6.7 | -1.2% | 40,260 |
| 2004/08/23 | 550 | 551.5 | 546.1 | 546.1 | -3.9 | -0.7% | 56,100 |
| 2004/08/20 | 553.9 | 554.5 | 545.2 | 550 | ±0 | ±0% | 93,720 |
| 2004/08/19 | 557.6 | 557.6 | 542.4 | 550 | +37.9 | +7.4% | 282,810 |
| 2004/08/18 | 506.1 | 512.1 | 500 | 512.1 | -1.8 | -0.4% | 14,520 |
| 2004/08/17 | 508.8 | 515.2 | 497 | 513.9 | +13.9 | +2.8% | 18,810 |
| 2004/08/16 | 519.4 | 519.4 | 496.7 | 500 | -15.2 | -3% | 8,250 |
| 2004/08/13 | 515.2 | 515.2 | 500 | 515.2 | ±0 | ±0% | 20,790 |
| 2004/08/12 | 500 | 515.2 | 493.9 | 515.2 | +13.7 | +2.7% | 45,540 |
| 2004/08/11 | 500 | 507.6 | 493.9 | 501.5 | +16.7 | +3.4% | 29,040 |
| 2004/08/10 | 478.8 | 500 | 478.2 | 484.8 | +7.5 | +1.6% | 58,080 |
| 2004/08/09 | 469.7 | 477.3 | 454.5 | 477.3 | -16.6 | -3.4% | 120,120 |
| 2004/08/06 | 483.3 | 493.9 | 474.2 | 493.9 | +0.6 | +0.1% | 34,320 |
| 2004/08/05 | 500 | 500 | 488.5 | 493.3 | -12.5 | -2.5% | 30,690 |
| 2004/08/04 | 509.4 | 512.1 | 477.6 | 505.8 | -24.5 | -4.6% | 119,460 |
| 2004/08/03 | 534.2 | 534.2 | 512.1 | 530.3 | -5.5 | -1% | 64,680 |
| 2004/08/02 | 536.4 | 536.7 | 530.3 | 535.8 | -0.6 | -0.1% | 71,610 |
| 2004/07/30 | 554.5 | 554.5 | 532.4 | 536.4 | -9.1 | -1.7% | 119,460 |
| 2004/07/29 | 553 | 554.5 | 536.4 | 545.5 | -9 | -1.6% | 22,110 |
| 2004/07/28 | 536.4 | 554.5 | 534.8 | 554.5 | +30.6 | +5.8% | 77,550 |
| 2004/07/27 | 530.3 | 542.4 | 516.7 | 523.9 | -12.5 | -2.3% | 58,080 |
5101～
5150
件表示中 / 6090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 | 280,900円 | +5.7% | +3.5% | 3.35% | 14.89倍 | 2.95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 | 52,700円 | +10.0% | +13.7% | 2.96% | 15.07倍 | 5.18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 |
| 歌舞伎 | 468,000円 | +10.8% | +15.0% | 0.11% | 261.45倍 | 5.02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 |
| ＳＢＩＧアセット | 63,400円 | +8.1% | +17.0% | 3.55% | 31.59倍 | 3.73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 |
| ポラリスＨＤ | 23,100円 | +63.9% | +10.9% | 1.30% | 26.99倍 | 1.90倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
市場注目の銘柄
チャート関連のコラム
