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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,884.1 | 1,938.6 | 1,875 | 1,925 | +56.8 | +3% | 302,940 |
| 2017/12/13 | 1,959.1 | 1,959.1 | 1,859.1 | 1,868.2 | +127.3 | +7.3% | 1,001,880 |
| 2017/12/12 | 1,750 | 1,759.1 | 1,736.4 | 1,740.9 | -6.8 | -0.4% | 57,860 |
| 2017/12/11 | 1,763.6 | 1,763.6 | 1,731.8 | 1,747.7 | +9.1 | +0.5% | 49,060 |
| 2017/12/08 | 1,729.5 | 1,743.2 | 1,725 | 1,738.6 | +15.9 | +0.9% | 86,240 |
| 2017/12/07 | 1,706.8 | 1,727.3 | 1,702.3 | 1,722.7 | +27.2 | +1.6% | 82,280 |
| 2017/12/06 | 1,727.3 | 1,734.1 | 1,690.9 | 1,695.5 | -50 | -2.9% | 119,900 |
| 2017/12/05 | 1,731.8 | 1,750 | 1,715.9 | 1,745.5 | ±0 | ±0% | 97,020 |
| 2017/12/04 | 1,747.7 | 1,775 | 1,734.1 | 1,745.5 | +13.7 | +0.8% | 148,060 |
| 2017/12/01 | 1,709.1 | 1,740.9 | 1,709.1 | 1,731.8 | +15.9 | +0.9% | 97,020 |
| 2017/11/30 | 1,700 | 1,722.7 | 1,686.4 | 1,715.9 | +4.5 | +0.3% | 122,100 |
| 2017/11/29 | 1,718.2 | 1,722.7 | 1,697.7 | 1,711.4 | -2.2 | -0.1% | 103,400 |
| 2017/11/28 | 1,715.9 | 1,720.5 | 1,706.8 | 1,713.6 | -11.4 | -0.7% | 59,400 |
| 2017/11/27 | 1,729.5 | 1,729.5 | 1,713.6 | 1,725 | +2.3 | +0.1% | 88,220 |
| 2017/11/24 | 1,725 | 1,731.8 | 1,709.1 | 1,722.7 | +6.8 | +0.4% | 63,140 |
| 2017/11/22 | 1,722.7 | 1,722.7 | 1,700 | 1,715.9 | +2.3 | +0.1% | 83,820 |
| 2017/11/21 | 1,700 | 1,745.5 | 1,690.9 | 1,713.6 | +13.6 | +0.8% | 222,860 |
| 2017/11/20 | 1,663.6 | 1,702.3 | 1,663.6 | 1,700 | +9.1 | +0.5% | 130,460 |
| 2017/11/17 | 1,686.4 | 1,700 | 1,677.3 | 1,690.9 | +9.1 | +0.5% | 90,200 |
| 2017/11/16 | 1,659.1 | 1,690.9 | 1,654.5 | 1,681.8 | +29.5 | +1.8% | 93,280 |
| 2017/11/15 | 1,668.2 | 1,675 | 1,631.8 | 1,652.3 | -29.5 | -1.8% | 138,600 |
| 2017/11/14 | 1,695.5 | 1,704.5 | 1,679.5 | 1,681.8 | -11.4 | -0.7% | 126,720 |
| 2017/11/13 | 1,681.8 | 1,700 | 1,670.5 | 1,693.2 | +20.5 | +1.2% | 142,120 |
| 2017/11/10 | 1,665.9 | 1,702.3 | 1,659.1 | 1,672.7 | -11.4 | -0.7% | 161,700 |
| 2017/11/09 | 1,663.6 | 1,704.5 | 1,609.1 | 1,684.1 | -106.8 | -6% | 721,820 |
| 2017/11/08 | 1,793.2 | 1,800 | 1,761.4 | 1,790.9 | +6.8 | +0.4% | 115,940 |
| 2017/11/07 | 1,781.8 | 1,804.5 | 1,772.7 | 1,784.1 | +15.9 | +0.9% | 101,860 |
| 2017/11/06 | 1,777.3 | 1,784.1 | 1,763.6 | 1,768.2 | -9.1 | -0.5% | 71,060 |
| 2017/11/02 | 1,781.8 | 1,786.4 | 1,772.7 | 1,777.3 | -4.5 | -0.3% | 66,000 |
| 2017/11/01 | 1,772.7 | 1,788.6 | 1,745.5 | 1,781.8 | ±0 | ±0% | 137,500 |
| 2017/10/31 | 1,800 | 1,800 | 1,761.4 | 1,781.8 | ±0 | ±0% | 114,180 |
| 2017/10/30 | 1,770.5 | 1,827.3 | 1,759.1 | 1,781.8 | +20.4 | +1.2% | 189,200 |
| 2017/10/27 | 1,745.5 | 1,763.6 | 1,740.9 | 1,761.4 | +27.3 | +1.6% | 67,540 |
| 2017/10/26 | 1,727.3 | 1,745.5 | 1,725 | 1,734.1 | -2.3 | -0.1% | 50,160 |
| 2017/10/25 | 1,750 | 1,752.3 | 1,729.5 | 1,736.4 | +6.9 | +0.4% | 66,220 |
| 2017/10/24 | 1,729.5 | 1,734.1 | 1,711.4 | 1,729.5 | ±0 | ±0% | 96,360 |
| 2017/10/23 | 1,736.4 | 1,740.9 | 1,720.5 | 1,729.5 | +18.1 | +1.1% | 60,720 |
| 2017/10/20 | 1,709.1 | 1,722.7 | 1,697.7 | 1,711.4 | -9.1 | -0.5% | 78,320 |
| 2017/10/19 | 1,729.5 | 1,736.4 | 1,713.6 | 1,720.5 | -18.1 | -1% | 79,200 |
| 2017/10/18 | 1,745.5 | 1,747.7 | 1,729.5 | 1,738.6 | -11.4 | -0.7% | 65,340 |
| 2017/10/17 | 1,752.3 | 1,768.2 | 1,740.9 | 1,750 | +13.6 | +0.8% | 91,300 |
| 2017/10/16 | 1,759.1 | 1,759.1 | 1,731.8 | 1,736.4 | -20.4 | -1.2% | 73,480 |
| 2017/10/13 | 1,718.2 | 1,763.6 | 1,713.6 | 1,756.8 | +15.9 | +0.9% | 96,360 |
| 2017/10/12 | 1,729.5 | 1,750 | 1,729.5 | 1,740.9 | +15.9 | +0.9% | 61,600 |
| 2017/10/11 | 1,727.3 | 1,775 | 1,720.5 | 1,725 | -2.3 | -0.1% | 108,680 |
| 2017/10/10 | 1,704.5 | 1,731.8 | 1,704.5 | 1,727.3 | +29.6 | +1.7% | 65,780 |
| 2017/10/06 | 1,695.5 | 1,700 | 1,684.1 | 1,697.7 | +22.7 | +1.4% | 40,700 |
| 2017/10/05 | 1,722.7 | 1,731.8 | 1,672.7 | 1,675 | -59.1 | -3.4% | 101,200 |
| 2017/10/04 | 1,713.6 | 1,740.9 | 1,704.5 | 1,734.1 | +22.7 | +1.3% | 107,580 |
| 2017/10/03 | 1,706.8 | 1,722.7 | 1,700 | 1,711.4 | +11.4 | +0.7% | 111,980 |
1801～
1850
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
