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 |
|---|---|---|---|---|---|---|---|
| 2003/02/19 | 122.3 | 124 | 122 | 124 | +1.1 | +0.9% | 117,975 |
| 2003/02/18 | 123.1 | 123.4 | 122.9 | 122.9 | -0.5 | -0.4% | 10,164 |
| 2003/02/17 | 124 | 124 | 123.4 | 123.4 | -0.6 | -0.5% | 37,389 |
| 2003/02/14 | 122.6 | 124 | 122.6 | 124 | +2.8 | +2.3% | 5,082 |
| 2003/02/13 | 122.6 | 123.7 | 119.8 | 121.2 | -2.8 | -2.3% | 18,513 |
| 2003/02/12 | 124 | 125.3 | 124 | 124 | ±0 | ±0% | 18,513 |
| 2003/02/10 | 124 | 124 | 124 | 124 | ±0 | ±0% | 5,808 |
| 2003/02/07 | 126.2 | 126.2 | 124 | 124 | -2.2 | -1.7% | 30,855 |
| 2003/02/06 | 127 | 127 | 125.6 | 126.2 | -0.8 | -0.6% | 10,527 |
| 2003/02/05 | 130.9 | 130.9 | 127 | 127 | -3.9 | -3% | 7,260 |
| 2003/02/04 | 130.9 | 130.9 | 130.6 | 130.9 | -1.9 | -1.4% | 15,246 |
| 2003/02/03 | 132.8 | 132.8 | 132.8 | 132.8 | - | - | 1,815 |
| 2003/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/30 | 141.3 | 141.3 | 136.1 | 136.1 | -1.1 | -0.8% | 1,452 |
| 2003/01/29 | 137.7 | 137.7 | 137.2 | 137.2 | -2.7 | -1.9% | 9,438 |
| 2003/01/28 | 137.7 | 139.9 | 137.7 | 139.9 | +1.9 | +1.4% | 19,965 |
| 2003/01/27 | 137.7 | 138 | 137.7 | 138 | +0.3 | +0.2% | 2,541 |
| 2003/01/24 | 136.1 | 139.1 | 135.8 | 137.7 | ±0 | ±0% | 3,993 |
| 2003/01/23 | 139.1 | 139.1 | 137.7 | 137.7 | -1.1 | -0.8% | 19,239 |
| 2003/01/22 | 135.5 | 139.1 | 135.5 | 138.8 | -1.7 | -1.2% | 14,520 |
| 2003/01/21 | 137.5 | 141.3 | 136.4 | 140.5 | +5 | +3.7% | 4,719 |
| 2003/01/20 | 135.5 | 135.5 | 135.5 | 135.5 | -2 | -1.5% | 9,438 |
| 2003/01/17 | 137.5 | 137.5 | 137.5 | 137.5 | ±0 | ±0% | 4,719 |
| 2003/01/16 | 137.2 | 137.5 | 137.2 | 137.5 | ±0 | ±0% | 2,178 |
| 2003/01/15 | 137.7 | 137.7 | 136.9 | 137.5 | ±0 | ±0% | 1,452 |
| 2003/01/14 | 137.7 | 137.7 | 137.5 | 137.5 | ±0 | ±0% | 9,438 |
| 2003/01/10 | 136.6 | 137.5 | 136.6 | 137.5 | +0.3 | +0.2% | 15,246 |
| 2003/01/09 | 136.4 | 137.2 | 135 | 137.2 | +0.8 | +0.6% | 19,239 |
| 2003/01/08 | 136.4 | 136.4 | 136.4 | 136.4 | +0.6 | +0.4% | 8,349 |
| 2003/01/07 | 135 | 135.8 | 135 | 135.8 | +0.8 | +0.6% | 5,445 |
| 2003/01/06 | 132.8 | 135 | 132.8 | 135 | ±0 | ±0% | 6,897 |
| 2002/12/30 | 135 | 135 | 135 | 135 | +1.4 | +1% | 726 |
| 2002/12/27 | 132 | 133.6 | 132 | 133.6 | +2.7 | +2.1% | 6,171 |
| 2002/12/26 | 130.9 | 132.2 | 130.9 | 130.9 | -1.3 | -1% | 9,438 |
| 2002/12/25 | 127 | 132.2 | 127 | 132.2 | -5.5 | -4% | 15,972 |
| 2002/12/24 | 137.7 | 138.8 | 135.8 | 137.7 | +1.9 | +1.4% | 31,944 |
| 2002/12/20 | 132.5 | 136.4 | 132.5 | 135.8 | +6.3 | +4.9% | 42,834 |
| 2002/12/19 | 126.7 | 136.4 | 126.7 | 129.5 | +1.4 | +1.1% | 12,705 |
| 2002/12/18 | 123.1 | 128.1 | 123.1 | 128.1 | -4.7 | -3.5% | 31,581 |
| 2002/12/17 | 135 | 135 | 132.8 | 132.8 | +0.3 | +0.2% | 6,171 |
| 2002/12/16 | 135 | 135 | 132.5 | 132.5 | -2.5 | -1.9% | 38,115 |
| 2002/12/13 | 133.9 | 135 | 133.9 | 135 | ±0 | ±0% | 13,794 |
| 2002/12/12 | 135.3 | 135.3 | 135 | 135 | -0.8 | -0.6% | 5,445 |
| 2002/12/11 | 139.4 | 139.7 | 135.3 | 135.8 | -6.1 | -4.3% | 9,075 |
| 2002/12/10 | 136.4 | 141.9 | 132.2 | 141.9 | +2.2 | +1.6% | 28,314 |
| 2002/12/09 | 139.7 | 139.7 | 139.7 | 139.7 | +2.2 | +1.6% | 726 |
| 2002/12/06 | 137.5 | 137.5 | 137.5 | 137.5 | -0.2 | -0.1% | 3,630 |
| 2002/12/05 | 137.7 | 137.7 | 137.7 | 137.7 | -5.6 | -3.9% | 1,089 |
| 2002/12/04 | 146 | 146 | 143.3 | 143.3 | -0.2 | -0.1% | 3,267 |
| 2002/12/03 | 143.5 | 143.5 | 143.5 | 143.5 | -2.5 | -1.7% | 363 |
5501～
5550
件表示中 / 6087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 | 279,500円 | +5.7% | +3.5% | 3.36% | 14.82倍 | 2.93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 |
| コンヴァノ | 134,400円 | +120.9% | +999.9% | 0.00% | 58.61倍 | 33.42倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| 新日科学 | 139,700円 | +2.7% | -8.1% | 3.58% | 16.38倍 | 1.45倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
| 歌舞伎 | 469,500円 | +10.8% | +15.0% | 0.11% | 262.29倍 | 5.04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 |
| ＬＩＮＫ＆Ｍ | 51,500円 | +10.0% | +13.7% | 3.03% | 14.73倍 | 5.06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 |
市場注目の銘柄
チャート関連のコラム
