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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 1,613.6 | 1,650.9 | 1,589.1 | 1,636.4 | +24.6 | +1.5% | 75,570 |
| 2018/12/18 | 1,655.5 | 1,667.3 | 1,611.8 | 1,611.8 | -90.9 | -5.3% | 80,190 |
| 2018/12/17 | 1,730 | 1,730 | 1,698.2 | 1,702.7 | -30.9 | -1.8% | 56,320 |
| 2018/12/14 | 1,750.9 | 1,753.6 | 1,714.5 | 1,733.6 | -30.9 | -1.8% | 94,050 |
| 2018/12/13 | 1,775.5 | 1,782.7 | 1,745.5 | 1,764.5 | +1.8 | +0.1% | 50,490 |
| 2018/12/12 | 1,700.9 | 1,764.5 | 1,698.2 | 1,762.7 | +62.7 | +3.7% | 70,620 |
| 2018/12/11 | 1,766.4 | 1,766.4 | 1,695.5 | 1,700 | -17.3 | -1% | 60,610 |
| 2018/12/10 | 1,840 | 1,840 | 1,690.9 | 1,717.3 | -107.2 | -5.9% | 148,060 |
| 2018/12/07 | 1,851.8 | 1,851.8 | 1,796.4 | 1,824.5 | +24.5 | +1.4% | 64,900 |
| 2018/12/06 | 1,866.4 | 1,870.9 | 1,790.9 | 1,800 | -78.2 | -4.2% | 73,700 |
| 2018/12/05 | 1,860 | 1,885.5 | 1,841.8 | 1,878.2 | -10.9 | -0.6% | 82,390 |
| 2018/12/04 | 1,948.2 | 1,954.5 | 1,884.5 | 1,889.1 | -48.2 | -2.5% | 80,190 |
| 2018/12/03 | 1,936.4 | 1,949.1 | 1,914.5 | 1,937.3 | +30 | +1.6% | 99,220 |
| 2018/11/30 | 1,880 | 1,908.2 | 1,856.4 | 1,907.3 | +28.2 | +1.5% | 97,130 |
| 2018/11/29 | 1,881.8 | 1,886.4 | 1,861.8 | 1,879.1 | +15.5 | +0.8% | 62,150 |
| 2018/11/28 | 1,828.2 | 1,867.3 | 1,828.2 | 1,863.6 | +38.1 | +2.1% | 59,510 |
| 2018/11/27 | 1,838.2 | 1,838.2 | 1,806.4 | 1,825.5 | +13.7 | +0.8% | 53,350 |
| 2018/11/26 | 1,846.4 | 1,846.4 | 1,809.1 | 1,811.8 | -23.7 | -1.3% | 44,990 |
| 2018/11/22 | 1,823.6 | 1,835.5 | 1,790.9 | 1,835.5 | +38.2 | +2.1% | 83,490 |
| 2018/11/21 | 1,781.8 | 1,811.8 | 1,752.7 | 1,797.3 | -24.5 | -1.3% | 110,990 |
| 2018/11/20 | 1,805.5 | 1,821.8 | 1,786.4 | 1,821.8 | +10 | +0.6% | 69,960 |
| 2018/11/19 | 1,797.3 | 1,827.3 | 1,781.8 | 1,811.8 | -17.3 | -0.9% | 101,420 |
| 2018/11/16 | 1,863.6 | 1,880.9 | 1,826.4 | 1,829.1 | -20.9 | -1.1% | 58,300 |
| 2018/11/15 | 1,800.9 | 1,855.5 | 1,781.8 | 1,850 | +23.6 | +1.3% | 111,320 |
| 2018/11/14 | 1,863.6 | 1,882.7 | 1,811.8 | 1,826.4 | -51.8 | -2.8% | 280,390 |
| 2018/11/13 | 1,922.7 | 1,924.5 | 1,870 | 1,878.2 | -80.9 | -4.1% | 157,740 |
| 2018/11/12 | 2,048.2 | 2,059.1 | 1,951.8 | 1,959.1 | -100.9 | -4.9% | 149,050 |
| 2018/11/09 | 2,018.2 | 2,100 | 2,010.9 | 2,060 | +69.1 | +3.5% | 144,760 |
| 2018/11/08 | 2,063.6 | 2,063.6 | 1,990.9 | 1,990.9 | -77.3 | -3.7% | 164,120 |
| 2018/11/07 | 2,080 | 2,090 | 2,036.4 | 2,068.2 | +33.7 | +1.7% | 89,650 |
| 2018/11/06 | 2,036.4 | 2,051.8 | 2,018.2 | 2,034.5 | +2.7 | +0.1% | 44,330 |
| 2018/11/05 | 2,050.9 | 2,080.9 | 2,031.8 | 2,031.8 | -36.4 | -1.8% | 58,960 |
| 2018/11/02 | 2,043.6 | 2,070.9 | 2,038.2 | 2,068.2 | +26.4 | +1.3% | 47,740 |
| 2018/11/01 | 2,048.2 | 2,064.5 | 2,021.8 | 2,041.8 | -7.3 | -0.4% | 52,580 |
| 2018/10/31 | 2,051.8 | 2,058.2 | 2,010 | 2,049.1 | +39.1 | +1.9% | 55,330 |
| 2018/10/30 | 1,946.4 | 2,016.4 | 1,921.8 | 2,010 | +50.9 | +2.6% | 162,690 |
| 2018/10/29 | 2,001.8 | 2,043.6 | 1,957.3 | 1,959.1 | -70.9 | -3.5% | 55,880 |
| 2018/10/26 | 2,118.2 | 2,127.3 | 2,016.4 | 2,030 | -42.7 | -2.1% | 77,000 |
| 2018/10/25 | 2,189.1 | 2,189.1 | 2,069.1 | 2,072.7 | -130.9 | -5.9% | 87,010 |
| 2018/10/24 | 2,234.5 | 2,234.5 | 2,159.1 | 2,203.6 | +31.8 | +1.5% | 81,290 |
| 2018/10/23 | 2,231.8 | 2,231.8 | 2,163.6 | 2,171.8 | -48.2 | -2.2% | 52,580 |
| 2018/10/22 | 2,206.4 | 2,235.5 | 2,173.6 | 2,220 | -28.2 | -1.3% | 59,070 |
| 2018/10/19 | 2,233.6 | 2,268.2 | 2,223.6 | 2,248.2 | +5.5 | +0.2% | 41,800 |
| 2018/10/18 | 2,255.5 | 2,276.4 | 2,238.2 | 2,242.7 | -9.1 | -0.4% | 39,710 |
| 2018/10/17 | 2,202.7 | 2,252.7 | 2,202.7 | 2,251.8 | +79.1 | +3.6% | 75,240 |
| 2018/10/16 | 2,178.2 | 2,193.6 | 2,152.7 | 2,172.7 | -13.7 | -0.6% | 43,010 |
| 2018/10/15 | 2,231.8 | 2,257.3 | 2,185.5 | 2,186.4 | -33.6 | -1.5% | 60,500 |
| 2018/10/12 | 2,186.4 | 2,238.2 | 2,186.4 | 2,220 | +20 | +0.9% | 50,160 |
| 2018/10/11 | 2,187.3 | 2,236.4 | 2,160 | 2,200 | -117.3 | -5.1% | 112,970 |
| 2018/10/10 | 2,354.5 | 2,390 | 2,300 | 2,317.3 | -12.7 | -0.5% | 114,730 |
1551～
1600
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
