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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,445.5 | 1,518.2 | 1,445.5 | 1,509.1 | +68.2 | +4.7% | 210,760 |
| 2017/02/22 | 1,418.2 | 1,443.2 | 1,411.4 | 1,440.9 | +27.3 | +1.9% | 144,100 |
| 2017/02/21 | 1,388.6 | 1,427.3 | 1,388.6 | 1,413.6 | +25 | +1.8% | 104,940 |
| 2017/02/20 | 1,370.5 | 1,393.2 | 1,362.7 | 1,388.6 | +20.4 | +1.5% | 119,680 |
| 2017/02/17 | 1,363.6 | 1,381.8 | 1,352.3 | 1,368.2 | +10 | +0.7% | 100,540 |
| 2017/02/16 | 1,356.4 | 1,388.6 | 1,334.5 | 1,358.2 | +24.6 | +1.8% | 226,820 |
| 2017/02/15 | 1,319.5 | 1,359.1 | 1,313.6 | 1,333.6 | +59.5 | +4.7% | 297,440 |
| 2017/02/14 | 1,234.5 | 1,277.3 | 1,229.5 | 1,274.1 | +37.3 | +3% | 150,040 |
| 2017/02/13 | 1,247.7 | 1,249.5 | 1,221.8 | 1,236.8 | -3.2 | -0.3% | 52,800 |
| 2017/02/10 | 1,218.6 | 1,240.9 | 1,214.5 | 1,240 | +33.6 | +2.8% | 66,660 |
| 2017/02/09 | 1,204.1 | 1,220.5 | 1,199.5 | 1,206.4 | -4.1 | -0.3% | 40,040 |
| 2017/02/08 | 1,205.5 | 1,211.8 | 1,191.4 | 1,210.5 | +6 | +0.5% | 34,760 |
| 2017/02/07 | 1,227.3 | 1,227.3 | 1,199.5 | 1,204.5 | -36 | -2.9% | 68,200 |
| 2017/02/06 | 1,248.6 | 1,255.5 | 1,218.6 | 1,240.5 | +13.7 | +1.1% | 78,320 |
| 2017/02/03 | 1,204.1 | 1,227.7 | 1,195.5 | 1,226.8 | +36.8 | +3.1% | 98,340 |
| 2017/02/02 | 1,197.3 | 1,208.2 | 1,184.5 | 1,190 | -12.3 | -1% | 46,200 |
| 2017/02/01 | 1,180 | 1,204.5 | 1,180 | 1,202.3 | +18.2 | +1.5% | 73,040 |
| 2017/01/31 | 1,171.4 | 1,190.9 | 1,164.1 | 1,184.1 | +5.9 | +0.5% | 43,120 |
| 2017/01/30 | 1,179.1 | 1,188.6 | 1,166.4 | 1,178.2 | -15.4 | -1.3% | 62,920 |
| 2017/01/27 | 1,186.8 | 1,208.2 | 1,162.7 | 1,193.6 | +15.9 | +1.4% | 145,200 |
| 2017/01/26 | 1,178.6 | 1,186.8 | 1,168.2 | 1,177.7 | +7.2 | +0.6% | 74,580 |
| 2017/01/25 | 1,149.5 | 1,174.1 | 1,149.5 | 1,170.5 | +35.5 | +3.1% | 44,660 |
| 2017/01/24 | 1,165.9 | 1,165.9 | 1,130.9 | 1,135 | -18.6 | -1.6% | 40,040 |
| 2017/01/23 | 1,168.2 | 1,175.9 | 1,153.6 | 1,153.6 | -20.5 | -1.7% | 45,320 |
| 2017/01/20 | 1,172.7 | 1,177.7 | 1,153.6 | 1,174.1 | +1.4 | +0.1% | 39,600 |
| 2017/01/19 | 1,151.4 | 1,174.5 | 1,143.6 | 1,172.7 | +32.7 | +2.9% | 38,280 |
| 2017/01/18 | 1,145.9 | 1,168.6 | 1,132.7 | 1,140 | -16.4 | -1.4% | 60,940 |
| 2017/01/17 | 1,197.3 | 1,197.3 | 1,155.5 | 1,156.4 | -30.9 | -2.6% | 51,480 |
| 2017/01/16 | 1,191.8 | 1,198.2 | 1,185.5 | 1,187.3 | ±0 | ±0% | 37,180 |
| 2017/01/13 | 1,175.5 | 1,190.9 | 1,173.2 | 1,187.3 | +11.4 | +1% | 62,040 |
| 2017/01/12 | 1,181.4 | 1,181.4 | 1,159.1 | 1,175.9 | -4.6 | -0.4% | 63,580 |
| 2017/01/11 | 1,183.6 | 1,197.7 | 1,179.5 | 1,180.5 | +1 | +0.1% | 57,200 |
| 2017/01/10 | 1,169.5 | 1,182.3 | 1,164.1 | 1,179.5 | +17.2 | +1.5% | 126,280 |
| 2017/01/06 | 1,143.2 | 1,163.2 | 1,143.2 | 1,162.3 | +17.3 | +1.5% | 98,120 |
| 2017/01/05 | 1,149.5 | 1,154.1 | 1,140.5 | 1,145 | -3.2 | -0.3% | 61,600 |
| 2017/01/04 | 1,140 | 1,148.2 | 1,135.9 | 1,148.2 | +21.4 | +1.9% | 112,200 |
| 2016/12/30 | 1,128.6 | 1,131.8 | 1,119.1 | 1,126.8 | -3.2 | -0.3% | 38,280 |
| 2016/12/29 | 1,122.3 | 1,130 | 1,118.2 | 1,130 | -2.3 | -0.2% | 58,080 |
| 2016/12/28 | 1,131.8 | 1,145.5 | 1,127.3 | 1,132.3 | -15.4 | -1.3% | 58,080 |
| 2016/12/27 | 1,143.6 | 1,152.3 | 1,141.8 | 1,147.7 | +6.8 | +0.6% | 85,580 |
| 2016/12/26 | 1,135.5 | 1,144.1 | 1,132.3 | 1,140.9 | +5.4 | +0.5% | 63,580 |
| 2016/12/22 | 1,135.5 | 1,140.5 | 1,125.9 | 1,135.5 | -5 | -0.4% | 41,800 |
| 2016/12/21 | 1,148.6 | 1,152.3 | 1,137.3 | 1,140.5 | -3.1 | -0.3% | 36,080 |
| 2016/12/20 | 1,139.1 | 1,144.5 | 1,134.5 | 1,143.6 | +3.6 | +0.3% | 35,860 |
| 2016/12/19 | 1,134.1 | 1,141.4 | 1,127.7 | 1,140 | -3.2 | -0.3% | 40,040 |
| 2016/12/16 | 1,146.4 | 1,156.4 | 1,138.6 | 1,143.2 | -3.2 | -0.3% | 101,640 |
| 2016/12/15 | 1,140.5 | 1,151.4 | 1,136.8 | 1,146.4 | -2.2 | -0.2% | 54,340 |
| 2016/12/14 | 1,149.1 | 1,152.3 | 1,133.2 | 1,148.6 | +7.2 | +0.6% | 65,340 |
| 2016/12/13 | 1,113.6 | 1,141.4 | 1,113.6 | 1,141.4 | +31.9 | +2.9% | 76,340 |
| 2016/12/12 | 1,121.4 | 1,121.4 | 1,105.5 | 1,109.5 | -11.4 | -1% | 142,120 |
2001～
2050
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
