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 |
|---|---|---|---|---|---|---|---|
| 2004/03/01 | 302.7 | 302.7 | 295.5 | 300 | -2.1 | -0.7% | 32,670 |
| 2004/02/27 | 299.7 | 302.7 | 299.7 | 302.1 | ±0 | ±0% | 26,400 |
| 2004/02/26 | 300.3 | 302.7 | 300.3 | 302.1 | +0.3 | +0.1% | 47,190 |
| 2004/02/25 | 301.5 | 302.1 | 300 | 301.8 | ±0 | ±0% | 63,360 |
| 2004/02/24 | 300 | 301.8 | 300 | 301.8 | +1.5 | +0.5% | 52,140 |
| 2004/02/23 | 298.8 | 301.5 | 298.8 | 300.3 | +1.8 | +0.6% | 43,230 |
| 2004/02/20 | 298.5 | 298.5 | 291.2 | 298.5 | ±0 | ±0% | 36,960 |
| 2004/02/19 | 297.3 | 304.5 | 297 | 298.5 | +11.2 | +3.9% | 117,150 |
| 2004/02/18 | 284.8 | 290.9 | 284.8 | 287.3 | +0.3 | +0.1% | 31,020 |
| 2004/02/17 | 281.8 | 287 | 281.8 | 287 | +2.5 | +0.9% | 12,210 |
| 2004/02/16 | 284.2 | 284.5 | 279.1 | 284.5 | +0.3 | +0.1% | 16,500 |
| 2004/02/13 | 284.2 | 284.2 | 281.5 | 284.2 | -0.3 | -0.1% | 5,280 |
| 2004/02/12 | 283.3 | 284.5 | 277.3 | 284.5 | +3.3 | +1.2% | 10,890 |
| 2004/02/10 | 281.8 | 281.8 | 273.3 | 281.2 | +5.4 | +2% | 10,890 |
| 2004/02/09 | 275.8 | 278.2 | 275.8 | 275.8 | -3 | -1.1% | 15,180 |
| 2004/02/06 | 281.8 | 283 | 278.8 | 278.8 | -6 | -2.1% | 7,260 |
| 2004/02/05 | 284.5 | 284.8 | 281.8 | 284.8 | ±0 | ±0% | 70,950 |
| 2004/02/04 | 281.5 | 284.8 | 275.8 | 284.8 | +3.3 | +1.2% | 67,650 |
| 2004/02/03 | 281.8 | 281.8 | 278.5 | 281.5 | ±0 | ±0% | 7,260 |
| 2004/02/02 | 284.5 | 284.5 | 281.5 | 281.5 | -3 | -1.1% | 4,950 |
| 2004/01/30 | 281.5 | 284.8 | 278.8 | 284.5 | +4.2 | +1.5% | 18,810 |
| 2004/01/29 | 277.3 | 280.3 | 276.4 | 280.3 | -2.4 | -0.8% | 11,550 |
| 2004/01/28 | 281.5 | 283.3 | 279.1 | 282.7 | +3.9 | +1.4% | 48,180 |
| 2004/01/27 | 277.3 | 278.8 | 277.3 | 278.8 | +0.3 | +0.1% | 5,280 |
| 2004/01/26 | 279.1 | 279.1 | 277.3 | 278.5 | -0.3 | -0.1% | 6,930 |
| 2004/01/23 | 278.8 | 280 | 276.7 | 278.8 | +1.5 | +0.5% | 23,430 |
| 2004/01/22 | 280.3 | 280.3 | 277.3 | 277.3 | -1.5 | -0.5% | 13,530 |
| 2004/01/21 | 280.3 | 281.8 | 278.8 | 278.8 | -0.3 | -0.1% | 23,430 |
| 2004/01/20 | 282.1 | 282.1 | 278.8 | 279.1 | -3 | -1.1% | 12,540 |
| 2004/01/19 | 278.2 | 282.1 | 275.8 | 282.1 | +5.1 | +1.8% | 37,290 |
| 2004/01/16 | 276.1 | 277 | 275.8 | 277 | +0.9 | +0.3% | 15,180 |
| 2004/01/15 | 278.5 | 278.5 | 276.1 | 276.1 | -2.4 | -0.9% | 13,530 |
| 2004/01/14 | 277.9 | 281.2 | 276.1 | 278.5 | +0.3 | +0.1% | 21,450 |
| 2004/01/13 | 278.5 | 278.5 | 275.8 | 278.2 | -0.3 | -0.1% | 24,420 |
| 2004/01/09 | 274.5 | 278.5 | 274.5 | 278.5 | +2.7 | +1% | 50,820 |
| 2004/01/08 | 277.3 | 277.3 | 274.2 | 275.8 | +0.3 | +0.1% | 34,650 |
| 2004/01/07 | 268.5 | 277 | 268.5 | 275.5 | +7 | +2.6% | 19,470 |
| 2004/01/06 | 281.8 | 281.8 | 263.6 | 268.5 | -13 | -4.6% | 56,760 |
| 2004/01/05 | 283.3 | 283.3 | 281.5 | 281.5 | -2.7 | -1% | 6,600 |
| 2003/12/30 | 284.5 | 284.5 | 278.8 | 284.2 | +3.9 | +1.4% | 18,810 |
| 2003/12/29 | 283.3 | 283.3 | 278.8 | 280.3 | -6.1 | -2.1% | 23,760 |
| 2003/12/26 | 274.2 | 286.4 | 272.7 | 286.4 | +9.1 | +3.3% | 28,710 |
| 2003/12/25 | 275.5 | 277.3 | 266.7 | 277.3 | -9.5 | -3.3% | 31,020 |
| 2003/12/24 | 292 | 297.2 | 284 | 286.8 | -10.7 | -3.6% | 122,694 |
| 2003/12/22 | 286 | 297.5 | 286 | 297.5 | +13.8 | +4.9% | 104,907 |
| 2003/12/19 | 283.5 | 283.7 | 283.5 | 283.7 | +0.2 | +0.1% | 23,232 |
| 2003/12/18 | 281 | 283.7 | 270 | 283.5 | +3.1 | +1.1% | 69,696 |
| 2003/12/17 | 283.7 | 283.7 | 280.4 | 280.4 | -2 | -0.7% | 13,431 |
| 2003/12/16 | 284.8 | 284.8 | 281.5 | 282.4 | -2.2 | -0.8% | 27,588 |
| 2003/12/15 | 282.1 | 284.6 | 281.8 | 284.6 | +2.8 | +1% | 19,239 |
5251～
5300
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 | 275,000円 | +5.7% | +3.5% | 3.42% | 14.58倍 | 2.89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 | 52,000円 | +10.0% | +13.7% | 3.00% | 14.87倍 | 5.11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 | 469,000円 | +10.8% | +15.0% | 0.11% | 262.01倍 | 5.03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 | 63,100円 | +8.1% | +17.0% | 3.57% | 31.44倍 | 3.71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 | 22,800円 | +63.9% | +10.9% | 1.32% | 26.64倍 | 1.88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
