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 |
|---|---|---|---|---|---|---|---|
| 2017/08/21 | 1,504.5 | 1,534.1 | 1,504.5 | 1,511.4 | +20.5 | +1.4% | 93,940 |
| 2017/08/18 | 1,502.3 | 1,515.9 | 1,488.6 | 1,490.9 | -38.6 | -2.5% | 144,100 |
| 2017/08/17 | 1,511.4 | 1,538.6 | 1,509.1 | 1,529.5 | +38.6 | +2.6% | 202,400 |
| 2017/08/16 | 1,502.3 | 1,502.3 | 1,477.3 | 1,490.9 | -4.6 | -0.3% | 127,600 |
| 2017/08/15 | 1,465.9 | 1,502.3 | 1,463.6 | 1,495.5 | +43.2 | +3% | 183,920 |
| 2017/08/14 | 1,502.3 | 1,504.5 | 1,452.3 | 1,452.3 | -68.2 | -4.5% | 320,100 |
| 2017/08/10 | 1,590.9 | 1,595.5 | 1,520.5 | 1,520.5 | -75 | -4.7% | 413,380 |
| 2017/08/09 | 1,627.3 | 1,634.1 | 1,563.6 | 1,595.5 | -197.7 | -11% | 518,540 |
| 2017/08/08 | 1,795.5 | 1,831.8 | 1,781.8 | 1,793.2 | +13.7 | +0.8% | 220,660 |
| 2017/08/07 | 1,722.7 | 1,779.5 | 1,711.4 | 1,779.5 | +104.5 | +6.2% | 239,140 |
| 2017/08/04 | 1,670.5 | 1,677.3 | 1,659.1 | 1,675 | -4.5 | -0.3% | 67,540 |
| 2017/08/03 | 1,681.8 | 1,684.1 | 1,670.5 | 1,679.5 | ±0 | ±0% | 31,900 |
| 2017/08/02 | 1,668.2 | 1,684.1 | 1,665.9 | 1,679.5 | +6.8 | +0.4% | 49,500 |
| 2017/08/01 | 1,686.4 | 1,688.6 | 1,663.6 | 1,672.7 | ±0 | ±0% | 57,640 |
| 2017/07/31 | 1,713.6 | 1,713.6 | 1,668.2 | 1,672.7 | -47.8 | -2.8% | 77,880 |
| 2017/07/28 | 1,718.2 | 1,736.4 | 1,713.6 | 1,720.5 | +2.3 | +0.1% | 48,180 |
| 2017/07/27 | 1,704.5 | 1,731.8 | 1,695.5 | 1,718.2 | +18.2 | +1.1% | 79,200 |
| 2017/07/26 | 1,711.4 | 1,711.4 | 1,688.6 | 1,700 | ±0 | ±0% | 49,280 |
| 2017/07/25 | 1,704.5 | 1,711.4 | 1,697.7 | 1,700 | +4.5 | +0.3% | 35,640 |
| 2017/07/24 | 1,697.7 | 1,700 | 1,677.3 | 1,695.5 | -6.8 | -0.4% | 36,300 |
| 2017/07/21 | 1,718.2 | 1,718.2 | 1,697.7 | 1,702.3 | -11.3 | -0.7% | 40,480 |
| 2017/07/20 | 1,713.6 | 1,725 | 1,711.4 | 1,713.6 | +4.5 | +0.3% | 40,700 |
| 2017/07/19 | 1,695.5 | 1,720.5 | 1,695.5 | 1,709.1 | +15.9 | +0.9% | 70,400 |
| 2017/07/18 | 1,686.4 | 1,702.3 | 1,668.2 | 1,693.2 | +6.8 | +0.4% | 68,860 |
| 2017/07/14 | 1,681.8 | 1,690.9 | 1,663.6 | 1,686.4 | -9.1 | -0.5% | 74,580 |
| 2017/07/13 | 1,693.2 | 1,702.3 | 1,686.4 | 1,695.5 | +11.4 | +0.7% | 26,180 |
| 2017/07/12 | 1,686.4 | 1,695.5 | 1,670.5 | 1,684.1 | +2.3 | +0.1% | 54,120 |
| 2017/07/11 | 1,663.6 | 1,686.4 | 1,654.5 | 1,681.8 | +9.1 | +0.5% | 52,580 |
| 2017/07/10 | 1,686.4 | 1,690.9 | 1,668.2 | 1,672.7 | -2.3 | -0.1% | 52,580 |
| 2017/07/07 | 1,681.8 | 1,690.9 | 1,670.5 | 1,675 | -22.7 | -1.3% | 58,300 |
| 2017/07/06 | 1,693.2 | 1,720.5 | 1,690.9 | 1,697.7 | +4.5 | +0.3% | 95,920 |
| 2017/07/05 | 1,656.8 | 1,695.5 | 1,652.3 | 1,693.2 | +36.4 | +2.2% | 95,040 |
| 2017/07/04 | 1,686.4 | 1,693.2 | 1,654.5 | 1,656.8 | -29.6 | -1.8% | 117,260 |
| 2017/07/03 | 1,668.2 | 1,697.7 | 1,668.2 | 1,686.4 | +15.9 | +1% | 57,200 |
| 2017/06/30 | 1,700 | 1,700 | 1,654.5 | 1,670.5 | -29.5 | -1.7% | 102,960 |
| 2017/06/29 | 1,690.9 | 1,706.8 | 1,684.1 | 1,700 | +20.5 | +1.2% | 74,140 |
| 2017/06/28 | 1,704.5 | 1,704.5 | 1,675 | 1,679.5 | -47.8 | -2.8% | 103,400 |
| 2017/06/27 | 1,747.7 | 1,752.3 | 1,713.6 | 1,727.3 | -9.1 | -0.5% | 100,100 |
| 2017/06/26 | 1,727.3 | 1,738.6 | 1,718.2 | 1,736.4 | +13.7 | +0.8% | 42,020 |
| 2017/06/23 | 1,747.7 | 1,747.7 | 1,706.8 | 1,722.7 | -13.7 | -0.8% | 82,500 |
| 2017/06/22 | 1,727.3 | 1,738.6 | 1,727.3 | 1,736.4 | +9.1 | +0.5% | 50,380 |
| 2017/06/21 | 1,747.7 | 1,750 | 1,722.7 | 1,727.3 | -25 | -1.4% | 80,520 |
| 2017/06/20 | 1,745.5 | 1,752.3 | 1,722.7 | 1,752.3 | +18.2 | +1% | 96,800 |
| 2017/06/19 | 1,702.3 | 1,734.1 | 1,702.3 | 1,734.1 | +45.5 | +2.7% | 67,980 |
| 2017/06/16 | 1,706.8 | 1,718.2 | 1,681.8 | 1,688.6 | -4.6 | -0.3% | 116,600 |
| 2017/06/15 | 1,670.5 | 1,709.1 | 1,670.5 | 1,693.2 | +15.9 | +0.9% | 68,860 |
| 2017/06/14 | 1,700 | 1,709.1 | 1,675 | 1,677.3 | -20.4 | -1.2% | 66,000 |
| 2017/06/13 | 1,695.5 | 1,697.7 | 1,675 | 1,697.7 | +13.6 | +0.8% | 66,660 |
| 2017/06/12 | 1,697.7 | 1,702.3 | 1,679.5 | 1,684.1 | -20.4 | -1.2% | 102,080 |
| 2017/06/09 | 1,727.3 | 1,731.8 | 1,697.7 | 1,704.5 | -25 | -1.4% | 113,300 |
1951～
2000
件表示中 / 6096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 | 305,500円 | +5.7% | +3.5% | 3.08% | 16.20倍 | 3.17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 | 59,500円 | +10.0% | +14.8% | 2.69% | 17.01倍 | 5.33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 | 155,800円 | +2.7% | -8.1% | 3.21% | 18.27倍 | 1.62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 | 172,400円 | +6.5% | +16.6% | 3.65% | 10.98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 |
| ナガセ | 196,100円 | +17.2% | +64.3% | 5.10% | 13.53倍 | 1.66倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
市場注目の銘柄
チャート関連のコラム
