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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,709.1 | 1,756.8 | 1,709.1 | 1,754.5 | +54.5 | +3.2% | 163,240 |
| 2017/05/09 | 1,702.3 | 1,709.1 | 1,675 | 1,700 | -2.3 | -0.1% | 101,860 |
| 2017/05/08 | 1,706.8 | 1,706.8 | 1,686.4 | 1,702.3 | +25 | +1.5% | 111,540 |
| 2017/05/02 | 1,681.8 | 1,704.5 | 1,675 | 1,677.3 | +25 | +1.5% | 105,380 |
| 2017/05/01 | 1,638.6 | 1,656.8 | 1,636.4 | 1,652.3 | +4.6 | +0.3% | 51,700 |
| 2017/04/28 | 1,659.1 | 1,668.2 | 1,627.3 | 1,647.7 | -11.4 | -0.7% | 119,460 |
| 2017/04/27 | 1,634.1 | 1,665.9 | 1,634.1 | 1,659.1 | +11.4 | +0.7% | 68,420 |
| 2017/04/26 | 1,647.7 | 1,654.5 | 1,636.4 | 1,647.7 | +18.2 | +1.1% | 76,120 |
| 2017/04/25 | 1,620.5 | 1,638.6 | 1,602.3 | 1,629.5 | +20.4 | +1.3% | 112,200 |
| 2017/04/24 | 1,618.2 | 1,620.5 | 1,588.6 | 1,609.1 | +18.2 | +1.1% | 100,760 |
| 2017/04/21 | 1,593.2 | 1,595.5 | 1,568.2 | 1,590.9 | +6.8 | +0.4% | 93,280 |
| 2017/04/20 | 1,654.5 | 1,656.8 | 1,577.3 | 1,584.1 | -43.2 | -2.7% | 116,160 |
| 2017/04/19 | 1,563.6 | 1,631.8 | 1,550 | 1,627.3 | +61.4 | +3.9% | 159,940 |
| 2017/04/18 | 1,572.7 | 1,595.5 | 1,556.8 | 1,565.9 | +18.2 | +1.2% | 65,560 |
| 2017/04/17 | 1,545.5 | 1,561.4 | 1,534.1 | 1,547.7 | -2.3 | -0.1% | 54,560 |
| 2017/04/14 | 1,568.2 | 1,597.7 | 1,547.7 | 1,550 | +2.3 | +0.1% | 103,400 |
| 2017/04/13 | 1,506.8 | 1,556.8 | 1,506.8 | 1,547.7 | +9.1 | +0.6% | 105,380 |
| 2017/04/12 | 1,550 | 1,554.5 | 1,525 | 1,538.6 | -38.7 | -2.5% | 82,720 |
| 2017/04/11 | 1,618.2 | 1,618.2 | 1,572.7 | 1,577.3 | -25 | -1.6% | 71,940 |
| 2017/04/10 | 1,627.3 | 1,634.1 | 1,590.9 | 1,602.3 | +6.8 | +0.4% | 68,420 |
| 2017/04/07 | 1,595.5 | 1,615.9 | 1,570.5 | 1,595.5 | -4.5 | -0.3% | 155,540 |
| 2017/04/06 | 1,663.6 | 1,681.8 | 1,554.5 | 1,600 | -68.2 | -4.1% | 213,400 |
| 2017/04/05 | 1,640.9 | 1,693.2 | 1,640.9 | 1,668.2 | +29.6 | +1.8% | 133,540 |
| 2017/04/04 | 1,640.9 | 1,693.2 | 1,634.1 | 1,638.6 | +18.1 | +1.1% | 244,860 |
| 2017/04/03 | 1,636.4 | 1,647.7 | 1,620.5 | 1,620.5 | -18.1 | -1.1% | 139,480 |
| 2017/03/31 | 1,656.8 | 1,663.6 | 1,634.1 | 1,638.6 | -31.9 | -1.9% | 237,600 |
| 2017/03/30 | 1,681.8 | 1,704.5 | 1,665.9 | 1,670.5 | -50 | -2.9% | 210,760 |
| 2017/03/29 | 1,761.4 | 1,779.5 | 1,706.8 | 1,720.5 | -65.9 | -3.7% | 196,680 |
| 2017/03/28 | 1,727.3 | 1,818.2 | 1,727.3 | 1,786.4 | +59.1 | +3.4% | 183,480 |
| 2017/03/27 | 1,738.6 | 1,754.5 | 1,713.6 | 1,727.3 | +4.6 | +0.3% | 132,220 |
| 2017/03/24 | 1,690.9 | 1,736.4 | 1,690.9 | 1,722.7 | +20.4 | +1.2% | 199,320 |
| 2017/03/23 | 1,659.1 | 1,706.8 | 1,659.1 | 1,702.3 | +68.2 | +4.2% | 166,100 |
| 2017/03/22 | 1,588.6 | 1,656.8 | 1,579.5 | 1,634.1 | +36.4 | +2.3% | 221,100 |
| 2017/03/21 | 1,518.2 | 1,604.5 | 1,518.2 | 1,597.7 | +65.9 | +4.3% | 163,680 |
| 2017/03/17 | 1,531.8 | 1,538.6 | 1,522.7 | 1,531.8 | -6.8 | -0.4% | 56,320 |
| 2017/03/16 | 1,559.1 | 1,561.4 | 1,536.4 | 1,538.6 | -22.8 | -1.5% | 100,320 |
| 2017/03/15 | 1,565.9 | 1,565.9 | 1,540.9 | 1,561.4 | -18.1 | -1.1% | 69,960 |
| 2017/03/14 | 1,570.5 | 1,581.8 | 1,554.5 | 1,579.5 | +20.4 | +1.3% | 58,300 |
| 2017/03/13 | 1,559.1 | 1,575 | 1,550 | 1,559.1 | -9.1 | -0.6% | 80,520 |
| 2017/03/10 | 1,561.4 | 1,577.3 | 1,545.5 | 1,568.2 | +25 | +1.6% | 119,900 |
| 2017/03/09 | 1,561.4 | 1,568.2 | 1,536.4 | 1,543.2 | -18.2 | -1.2% | 71,280 |
| 2017/03/08 | 1,536.4 | 1,568.2 | 1,522.7 | 1,561.4 | +25 | +1.6% | 73,700 |
| 2017/03/07 | 1,572.7 | 1,577.3 | 1,531.8 | 1,536.4 | -25 | -1.6% | 82,720 |
| 2017/03/06 | 1,527.3 | 1,570.5 | 1,522.7 | 1,561.4 | +36.4 | +2.4% | 97,460 |
| 2017/03/03 | 1,540.9 | 1,540.9 | 1,515.9 | 1,525 | -15.9 | -1% | 83,820 |
| 2017/03/02 | 1,518.2 | 1,559.1 | 1,497.7 | 1,540.9 | +31.8 | +2.1% | 243,980 |
| 2017/03/01 | 1,447.7 | 1,511.4 | 1,447.7 | 1,509.1 | +68.2 | +4.7% | 165,220 |
| 2017/02/28 | 1,418.2 | 1,454.5 | 1,418.2 | 1,440.9 | +22.7 | +1.6% | 166,320 |
| 2017/02/27 | 1,397.7 | 1,431.8 | 1,397.7 | 1,418.2 | -11.3 | -0.8% | 163,460 |
| 2017/02/24 | 1,500 | 1,500 | 1,413.6 | 1,429.5 | -79.6 | -5.3% | 267,080 |
1951～
2000
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
