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 |
|---|---|---|---|---|---|---|---|
| 2022/09/27 | 1,840 | 1,845 | 1,823 | 1,830 | +6 | +0.3% | 45,300 |
| 2022/09/26 | 1,835 | 1,838 | 1,809 | 1,824 | -2 | -0.1% | 51,800 |
| 2022/09/22 | 1,815 | 1,829 | 1,805 | 1,826 | +8 | +0.4% | 35,600 |
| 2022/09/21 | 1,829 | 1,829 | 1,803 | 1,818 | -9 | -0.5% | 28,300 |
| 2022/09/20 | 1,827 | 1,842 | 1,821 | 1,827 | +16 | +0.9% | 21,100 |
| 2022/09/16 | 1,809 | 1,820 | 1,809 | 1,811 | -5 | -0.3% | 15,200 |
| 2022/09/15 | 1,815 | 1,835 | 1,807 | 1,816 | +1 | +0.1% | 20,300 |
| 2022/09/14 | 1,806 | 1,830 | 1,804 | 1,815 | -26 | -1.4% | 25,000 |
| 2022/09/13 | 1,857 | 1,857 | 1,837 | 1,841 | -2 | -0.1% | 19,200 |
| 2022/09/12 | 1,856 | 1,856 | 1,837 | 1,843 | +3 | +0.2% | 18,200 |
| 2022/09/09 | 1,829 | 1,854 | 1,829 | 1,840 | -5 | -0.3% | 24,700 |
| 2022/09/08 | 1,838 | 1,846 | 1,828 | 1,845 | +38 | +2.1% | 30,200 |
| 2022/09/07 | 1,825 | 1,825 | 1,805 | 1,807 | -18 | -1% | 21,400 |
| 2022/09/06 | 1,826 | 1,836 | 1,815 | 1,825 | +3 | +0.2% | 31,700 |
| 2022/09/05 | 1,820 | 1,833 | 1,814 | 1,822 | -5 | -0.3% | 25,400 |
| 2022/09/02 | 1,857 | 1,857 | 1,820 | 1,827 | -20 | -1.1% | 25,000 |
| 2022/09/01 | 1,850 | 1,863 | 1,846 | 1,847 | -24 | -1.3% | 26,900 |
| 2022/08/31 | 1,862 | 1,884 | 1,862 | 1,871 | -8 | -0.4% | 16,300 |
| 2022/08/30 | 1,891 | 1,891 | 1,875 | 1,879 | +2 | +0.1% | 10,200 |
| 2022/08/29 | 1,879 | 1,879 | 1,861 | 1,877 | -20 | -1.1% | 28,500 |
| 2022/08/26 | 1,929 | 1,930 | 1,896 | 1,897 | -24 | -1.2% | 14,700 |
| 2022/08/25 | 1,915 | 1,928 | 1,911 | 1,921 | +6 | +0.3% | 28,900 |
| 2022/08/24 | 1,908 | 1,917 | 1,894 | 1,915 | +7 | +0.4% | 35,300 |
| 2022/08/23 | 1,890 | 1,920 | 1,890 | 1,908 | -3 | -0.2% | 32,100 |
| 2022/08/22 | 1,880 | 1,911 | 1,878 | 1,911 | +8 | +0.4% | 14,900 |
| 2022/08/19 | 1,904 | 1,912 | 1,894 | 1,903 | +6 | +0.3% | 20,400 |
| 2022/08/18 | 1,900 | 1,900 | 1,868 | 1,897 | -26 | -1.4% | 60,300 |
| 2022/08/17 | 1,942 | 1,942 | 1,922 | 1,923 | -13 | -0.7% | 24,900 |
| 2022/08/16 | 1,933 | 1,944 | 1,925 | 1,936 | +15 | +0.8% | 19,700 |
| 2022/08/15 | 1,929 | 1,929 | 1,912 | 1,921 | -8 | -0.4% | 17,200 |
| 2022/08/12 | 1,914 | 1,943 | 1,911 | 1,929 | +33 | +1.7% | 37,000 |
| 2022/08/10 | 1,939 | 1,939 | 1,895 | 1,896 | -34 | -1.8% | 21,500 |
| 2022/08/09 | 1,925 | 1,941 | 1,918 | 1,930 | ±0 | ±0% | 31,900 |
| 2022/08/08 | 1,953 | 1,953 | 1,917 | 1,930 | -35 | -1.8% | 19,000 |
| 2022/08/05 | 1,941 | 1,969 | 1,940 | 1,965 | +25 | +1.3% | 38,900 |
| 2022/08/04 | 1,943 | 1,943 | 1,927 | 1,940 | +11 | +0.6% | 19,000 |
| 2022/08/03 | 1,942 | 1,942 | 1,917 | 1,929 | -10 | -0.5% | 27,600 |
| 2022/08/02 | 1,950 | 1,950 | 1,934 | 1,939 | -12 | -0.6% | 32,600 |
| 2022/08/01 | 1,956 | 1,956 | 1,938 | 1,951 | +13 | +0.7% | 44,000 |
| 2022/07/29 | 1,926 | 1,967 | 1,926 | 1,938 | +20 | +1% | 83,300 |
| 2022/07/28 | 1,896 | 1,918 | 1,874 | 1,918 | +29 | +1.5% | 191,000 |
| 2022/07/27 | 1,887 | 1,895 | 1,881 | 1,889 | -10 | -0.5% | 38,800 |
| 2022/07/26 | 1,906 | 1,907 | 1,889 | 1,899 | +3 | +0.2% | 43,800 |
| 2022/07/25 | 1,910 | 1,910 | 1,880 | 1,896 | +1 | +0.1% | 50,000 |
| 2022/07/22 | 1,880 | 1,902 | 1,868 | 1,895 | +29 | +1.6% | 61,300 |
| 2022/07/21 | 1,844 | 1,868 | 1,836 | 1,866 | +21 | +1.1% | 41,200 |
| 2022/07/20 | 1,821 | 1,849 | 1,821 | 1,845 | +35 | +1.9% | 72,900 |
| 2022/07/19 | 1,820 | 1,820 | 1,804 | 1,810 | +3 | +0.2% | 31,800 |
| 2022/07/15 | 1,812 | 1,816 | 1,795 | 1,807 | ±0 | ±0% | 24,600 |
| 2022/07/14 | 1,803 | 1,810 | 1,795 | 1,807 | -1 | -0.1% | 33,100 |
701～
750
件表示中 / 6089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 | 274,900円 | +5.7% | +3.5% | 3.42% | 14.57倍 | 2.88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 |
| 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 |
| ＬＩＮＫ＆Ｍ | 51,900円 | +10.0% | +13.7% | 3.01% | 14.84倍 | 5.10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 |
| ＳＢＩＧアセット | 63,200円 | +8.1% | +17.0% | 3.56% | 31.49倍 | 3.72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
