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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,748 | 1,775 | 1,748 | 1,773 | +29 | +1.7% | 55,000 |
| 2022/06/22 | 1,756 | 1,756 | 1,742 | 1,744 | -5 | -0.3% | 40,100 |
| 2022/06/21 | 1,733 | 1,753 | 1,729 | 1,749 | +38 | +2.2% | 50,600 |
| 2022/06/20 | 1,733 | 1,745 | 1,701 | 1,711 | -20 | -1.2% | 79,100 |
| 2022/06/17 | 1,764 | 1,765 | 1,728 | 1,731 | -50 | -2.8% | 112,900 |
| 2022/06/16 | 1,808 | 1,814 | 1,780 | 1,781 | -20 | -1.1% | 89,300 |
| 2022/06/15 | 1,824 | 1,828 | 1,800 | 1,801 | -25 | -1.4% | 67,600 |
| 2022/06/14 | 1,820 | 1,828 | 1,808 | 1,826 | -10 | -0.5% | 70,900 |
| 2022/06/13 | 1,850 | 1,850 | 1,822 | 1,836 | -29 | -1.6% | 66,700 |
| 2022/06/10 | 1,875 | 1,896 | 1,861 | 1,865 | -22 | -1.2% | 85,300 |
| 2022/06/09 | 1,887 | 1,899 | 1,877 | 1,887 | -7 | -0.4% | 53,600 |
| 2022/06/08 | 1,907 | 1,907 | 1,892 | 1,894 | ±0 | ±0% | 47,000 |
| 2022/06/07 | 1,905 | 1,913 | 1,893 | 1,894 | -5 | -0.3% | 49,300 |
| 2022/06/06 | 1,903 | 1,903 | 1,889 | 1,899 | -4 | -0.2% | 30,300 |
| 2022/06/03 | 1,910 | 1,910 | 1,894 | 1,903 | +16 | +0.8% | 44,000 |
| 2022/06/02 | 1,909 | 1,909 | 1,885 | 1,887 | -33 | -1.7% | 44,200 |
| 2022/06/01 | 1,876 | 1,926 | 1,867 | 1,920 | +35 | +1.9% | 83,800 |
| 2022/05/31 | 1,871 | 1,887 | 1,856 | 1,885 | +12 | +0.6% | 552,300 |
| 2022/05/30 | 1,833 | 1,886 | 1,833 | 1,873 | +43 | +2.3% | 168,000 |
| 2022/05/27 | 1,827 | 1,837 | 1,825 | 1,830 | +3 | +0.2% | 54,700 |
| 2022/05/26 | 1,817 | 1,848 | 1,817 | 1,827 | +10 | +0.6% | 54,600 |
| 2022/05/25 | 1,829 | 1,846 | 1,817 | 1,817 | -13 | -0.7% | 68,900 |
| 2022/05/24 | 1,862 | 1,862 | 1,826 | 1,830 | -41 | -2.2% | 85,800 |
| 2022/05/23 | 1,871 | 1,888 | 1,861 | 1,871 | -2 | -0.1% | 69,300 |
| 2022/05/20 | 1,856 | 1,873 | 1,818 | 1,873 | +11 | +0.6% | 97,300 |
| 2022/05/19 | 1,832 | 1,875 | 1,832 | 1,862 | +26 | +1.4% | 78,500 |
| 2022/05/18 | 1,810 | 1,846 | 1,805 | 1,836 | +35 | +1.9% | 51,200 |
| 2022/05/17 | 1,790 | 1,823 | 1,790 | 1,801 | +1 | +0.1% | 100,000 |
| 2022/05/16 | 1,820 | 1,822 | 1,787 | 1,800 | -15 | -0.8% | 123,600 |
| 2022/05/13 | 1,822 | 1,833 | 1,775 | 1,815 | -51 | -2.7% | 198,200 |
| 2022/05/12 | 1,916 | 1,916 | 1,855 | 1,866 | -50 | -2.6% | 64,400 |
| 2022/05/11 | 1,911 | 1,939 | 1,911 | 1,916 | -9 | -0.5% | 65,500 |
| 2022/05/10 | 1,895 | 1,938 | 1,884 | 1,925 | +30 | +1.6% | 57,800 |
| 2022/05/09 | 1,895 | 1,914 | 1,887 | 1,895 | -2 | -0.1% | 42,800 |
| 2022/05/06 | 1,926 | 1,926 | 1,889 | 1,897 | -46 | -2.4% | 66,100 |
| 2022/05/02 | 1,943 | 1,959 | 1,933 | 1,943 | ±0 | ±0% | 71,600 |
| 2022/04/28 | 1,927 | 1,943 | 1,905 | 1,943 | +19 | +1% | 45,200 |
| 2022/04/27 | 1,921 | 1,957 | 1,917 | 1,924 | -19 | -1% | 178,600 |
| 2022/04/26 | 1,933 | 1,947 | 1,911 | 1,943 | +50 | +2.6% | 70,100 |
| 2022/04/25 | 1,933 | 1,933 | 1,885 | 1,893 | -23 | -1.2% | 72,600 |
| 2022/04/22 | 1,933 | 1,933 | 1,904 | 1,916 | -18 | -0.9% | 60,600 |
| 2022/04/21 | 1,939 | 1,947 | 1,927 | 1,934 | -1 | -0.1% | 31,400 |
| 2022/04/20 | 1,949 | 1,953 | 1,926 | 1,935 | ±0 | ±0% | 40,100 |
| 2022/04/19 | 1,932 | 1,935 | 1,917 | 1,935 | -1 | -0.1% | 18,800 |
| 2022/04/18 | 1,921 | 1,943 | 1,908 | 1,936 | -3 | -0.2% | 32,700 |
| 2022/04/15 | 1,935 | 1,949 | 1,918 | 1,939 | -3 | -0.2% | 27,800 |
| 2022/04/14 | 1,945 | 1,949 | 1,928 | 1,942 | -7 | -0.4% | 24,300 |
| 2022/04/13 | 1,950 | 1,971 | 1,930 | 1,949 | +6 | +0.3% | 111,900 |
| 2022/04/12 | 1,949 | 1,961 | 1,923 | 1,943 | +10 | +0.5% | 73,500 |
| 2022/04/11 | 1,942 | 1,954 | 1,921 | 1,933 | -11 | -0.6% | 62,200 |
701～
750
件表示中 / 6025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 | 266,300円 | +5.7% | +3.5% | 3.53% | 14.12倍 | 2.80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 |
| フォーラムエンシ | 103,900円 | +10.6% | +34.9% | 4.81% | 19.98倍 | 4.39倍 |
|
機電系エンジニア特化の人材派遣が柱。「コグナビ」ブランド軸にインドでの新卒支援も開始 |
| 歌舞伎 | 455,000円 | +10.8% | +15.0% | 0.11% | 254.19倍 | 4.88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 |
| ＪＰＨＤ | 62,500円 | +8.2% | +27.0% | 1.92% | 13.67倍 | 3.07倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| グロービンク | 190,200円 | +95.2% | +584.4% | 0.00% | 36.43倍 | 11.22倍 |
|
コンサル主力でクラウドプロダクト開発中。コンサルが事業責任者として顧客に入る点に特徴 |
市場注目の銘柄
チャート関連のコラム
