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 |
|---|---|---|---|---|---|---|---|
| 2017/10/31 | 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 |
| 2017/10/02 | 1,686.4 | 1,706.8 | 1,684.1 | 1,700 | +15.9 | +0.9% | 80,300 |
| 2017/09/29 | 1,663.6 | 1,690.9 | 1,663.6 | 1,684.1 | +20.5 | +1.2% | 76,780 |
| 2017/09/28 | 1,656.8 | 1,665.9 | 1,631.8 | 1,663.6 | +18.1 | +1.1% | 90,200 |
| 2017/09/27 | 1,652.3 | 1,656.8 | 1,638.6 | 1,645.5 | +2.3 | +0.1% | 40,920 |
| 2017/09/26 | 1,647.7 | 1,654.5 | 1,631.8 | 1,643.2 | +9.1 | +0.6% | 66,000 |
| 2017/09/25 | 1,636.4 | 1,650 | 1,611.4 | 1,634.1 | +20.5 | +1.3% | 121,220 |
| 2017/09/22 | 1,634.1 | 1,645.5 | 1,613.6 | 1,613.6 | -2.3 | -0.1% | 119,240 |
| 2017/09/21 | 1,643.2 | 1,645.5 | 1,611.4 | 1,615.9 | -22.7 | -1.4% | 80,740 |
| 2017/09/20 | 1,659.1 | 1,659.1 | 1,634.1 | 1,638.6 | -20.5 | -1.2% | 73,040 |
| 2017/09/19 | 1,647.7 | 1,665.9 | 1,647.7 | 1,659.1 | +15.9 | +1% | 88,220 |
| 2017/09/15 | 1,615.9 | 1,645.5 | 1,604.5 | 1,643.2 | +11.4 | +0.7% | 89,980 |
| 2017/09/14 | 1,627.3 | 1,647.7 | 1,620.5 | 1,631.8 | -22.7 | -1.4% | 96,360 |
| 2017/09/13 | 1,640.9 | 1,661.4 | 1,638.6 | 1,654.5 | -4.6 | -0.3% | 71,720 |
| 2017/09/12 | 1,631.8 | 1,661.4 | 1,618.2 | 1,659.1 | +27.3 | +1.7% | 119,460 |
| 2017/09/11 | 1,629.5 | 1,645.5 | 1,622.7 | 1,631.8 | ±0 | ±0% | 72,820 |
| 2017/09/08 | 1,586.4 | 1,636.4 | 1,586.4 | 1,631.8 | +25 | +1.6% | 124,740 |
| 2017/09/07 | 1,606.8 | 1,613.6 | 1,581.8 | 1,606.8 | +18.2 | +1.1% | 78,760 |
| 2017/09/06 | 1,536.4 | 1,609.1 | 1,536.4 | 1,588.6 | ±0 | ±0% | 106,260 |
| 2017/09/05 | 1,618.2 | 1,618.2 | 1,581.8 | 1,588.6 | -25 | -1.5% | 112,860 |
| 2017/09/04 | 1,627.3 | 1,627.3 | 1,590.9 | 1,613.6 | -22.8 | -1.4% | 88,440 |
| 2017/09/01 | 1,643.2 | 1,643.2 | 1,618.2 | 1,636.4 | +4.6 | +0.3% | 82,500 |
| 2017/08/31 | 1,640.9 | 1,640.9 | 1,611.4 | 1,631.8 | -4.6 | -0.3% | 77,880 |
| 2017/08/30 | 1,654.5 | 1,654.5 | 1,609.1 | 1,636.4 | -2.2 | -0.1% | 113,080 |
| 2017/08/29 | 1,622.7 | 1,643.2 | 1,611.4 | 1,638.6 | +13.6 | +0.8% | 147,180 |
| 2017/08/28 | 1,600 | 1,625 | 1,600 | 1,625 | +36.4 | +2.3% | 142,120 |
| 2017/08/25 | 1,604.5 | 1,604.5 | 1,581.8 | 1,588.6 | -11.4 | -0.7% | 113,520 |
| 2017/08/24 | 1,590.9 | 1,606.8 | 1,568.2 | 1,600 | +11.4 | +0.7% | 212,960 |
| 2017/08/23 | 1,545.5 | 1,588.6 | 1,543.2 | 1,588.6 | +59.1 | +3.9% | 239,580 |
| 2017/08/22 | 1,511.4 | 1,534.1 | 1,502.3 | 1,529.5 | +18.1 | +1.2% | 92,620 |
| 2017/08/21 | 1,504.5 | 1,534.1 | 1,504.5 | 1,511.4 | +20.5 | +1.4% | 93,940 |
1901～
1950
件表示中 / 6095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 | 304,000円 | +5.7% | +3.5% | 3.09% | 16.11倍 | 3.15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 |
| ＬＩＮＫ＆Ｍ | 58,500円 | +10.0% | +14.8% | 2.74% | 16.73倍 | 5.24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 |
| 新日科学 | 155,000円 | +2.7% | -8.1% | 3.23% | 18.18倍 | 1.61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 |
| フルキャストＨＤ | 172,600円 | +6.5% | +16.6% | 3.65% | 10.99倍 | 2.02倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
| コンヴァノ | 134,700円 | +120.9% | +999.9% | 0.00% | 58.74倍 | 33.50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 |
市場注目の銘柄
チャート関連のコラム
