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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,075 | 1,106.8 | 1,072.7 | 1,105.5 | +40.5 | +3.8% | 221,540 |
| 2015/12/01 | 1,045.5 | 1,065.9 | 1,042.7 | 1,065 | +33.2 | +3.2% | 139,920 |
| 2015/11/30 | 1,047.3 | 1,047.3 | 1,026.4 | 1,031.8 | -12.7 | -1.2% | 72,600 |
| 2015/11/27 | 1,046.4 | 1,051.4 | 1,037.7 | 1,044.5 | +0.9 | +0.1% | 47,740 |
| 2015/11/26 | 1,040 | 1,052.3 | 1,037.7 | 1,043.6 | +15 | +1.5% | 103,620 |
| 2015/11/25 | 1,034.5 | 1,038.6 | 1,018.6 | 1,028.6 | -0.5 | ±0% | 66,220 |
| 2015/11/24 | 1,011.4 | 1,031.4 | 1,010.5 | 1,029.1 | +27.7 | +2.8% | 109,560 |
| 2015/11/20 | 1,000 | 1,004.1 | 997.3 | 1,001.4 | +1.9 | +0.2% | 74,580 |
| 2015/11/19 | 1,007.7 | 1,007.7 | 996.4 | 999.5 | -4.6 | -0.5% | 97,460 |
| 2015/11/18 | 1,000 | 1,008.6 | 1,000 | 1,004.1 | +9.6 | +1% | 49,940 |
| 2015/11/17 | 1,008.6 | 1,008.6 | 989.1 | 994.5 | -3.7 | -0.4% | 98,120 |
| 2015/11/16 | 995.5 | 1,002.3 | 993.2 | 998.2 | -5.4 | -0.5% | 70,620 |
| 2015/11/13 | 1,007.3 | 1,009.5 | 998.6 | 1,003.6 | -7.3 | -0.7% | 101,420 |
| 2015/11/12 | 1,018.2 | 1,021.4 | 1,010 | 1,010.9 | -7.3 | -0.7% | 69,740 |
| 2015/11/11 | 1,015.9 | 1,024.1 | 1,008.2 | 1,018.2 | -0.9 | -0.1% | 77,880 |
| 2015/11/10 | 1,025 | 1,035.9 | 1,018.2 | 1,019.1 | -20 | -1.9% | 111,320 |
| 2015/11/09 | 1,058.2 | 1,065.9 | 1,032.7 | 1,039.1 | +3.6 | +0.3% | 165,660 |
| 2015/11/06 | 1,020 | 1,039.1 | 1,015.5 | 1,035.5 | +26.9 | +2.7% | 157,740 |
| 2015/11/05 | 1,004.1 | 1,020.9 | 1,004.1 | 1,008.6 | +5 | +0.5% | 73,480 |
| 2015/11/04 | 1,006.8 | 1,020.9 | 998.2 | 1,003.6 | +0.9 | +0.1% | 91,960 |
| 2015/11/02 | 1,003.6 | 1,005.5 | 989.5 | 1,002.7 | -3.2 | -0.3% | 84,480 |
| 2015/10/30 | 1,006.4 | 1,010.9 | 996.4 | 1,005.9 | -0.5 | ±0% | 66,220 |
| 2015/10/29 | 1,016.8 | 1,016.8 | 996.4 | 1,006.4 | +1.9 | +0.2% | 66,660 |
| 2015/10/28 | 1,012.3 | 1,012.3 | 1,000.9 | 1,004.5 | -1 | -0.1% | 51,040 |
| 2015/10/27 | 1,034.5 | 1,034.5 | 1,004.5 | 1,005.5 | -21.8 | -2.1% | 104,060 |
| 2015/10/26 | 1,038.6 | 1,038.6 | 1,025 | 1,027.3 | +3.7 | +0.4% | 65,780 |
| 2015/10/23 | 1,022.7 | 1,027.3 | 1,011.4 | 1,023.6 | +17.7 | +1.8% | 75,900 |
| 2015/10/22 | 1,017.3 | 1,017.3 | 996.4 | 1,005.9 | -11.8 | -1.2% | 92,180 |
| 2015/10/21 | 992.3 | 1,021.8 | 992.3 | 1,017.7 | +25.9 | +2.6% | 101,640 |
| 2015/10/20 | 1,023.2 | 1,033.2 | 983.6 | 991.8 | -26.4 | -2.6% | 186,340 |
| 2015/10/19 | 1,031.8 | 1,036.8 | 1,017.7 | 1,018.2 | -10.4 | -1% | 88,660 |
| 2015/10/16 | 1,035.5 | 1,044.1 | 1,025.5 | 1,028.6 | -3.7 | -0.4% | 105,380 |
| 2015/10/15 | 1,045.5 | 1,050 | 1,024.1 | 1,032.3 | -16.8 | -1.6% | 112,640 |
| 2015/10/14 | 1,059.1 | 1,075 | 1,042.3 | 1,049.1 | -32.7 | -3% | 149,600 |
| 2015/10/13 | 1,070.9 | 1,111.4 | 1,064.1 | 1,081.8 | +17.7 | +1.7% | 233,640 |
| 2015/10/09 | 1,050 | 1,071.4 | 1,019.5 | 1,064.1 | +27.3 | +2.6% | 146,520 |
| 2015/10/08 | 1,030.5 | 1,056.8 | 1,029.5 | 1,036.8 | +6.3 | +0.6% | 118,580 |
| 2015/10/07 | 1,065.9 | 1,065.9 | 1,013.6 | 1,030.5 | -29 | -2.7% | 182,600 |
| 2015/10/06 | 1,050 | 1,066.8 | 1,029.5 | 1,059.5 | +10.4 | +1% | 210,540 |
| 2015/10/05 | 995.5 | 1,052.3 | 995.5 | 1,049.1 | +57.7 | +5.8% | 172,700 |
| 2015/10/02 | 991.4 | 1,000 | 977.3 | 991.4 | -7.2 | -0.7% | 93,280 |
| 2015/10/01 | 994.5 | 1,012.7 | 986.4 | 998.6 | +16.8 | +1.7% | 67,100 |
| 2015/09/30 | 968.2 | 989.1 | 966.4 | 981.8 | +19.5 | +2% | 57,640 |
| 2015/09/29 | 970.9 | 975.5 | 957.7 | 962.3 | -31.3 | -3.2% | 75,680 |
| 2015/09/28 | 985.5 | 997.3 | 974.5 | 993.6 | +8.1 | +0.8% | 34,100 |
| 2015/09/25 | 979.5 | 998.2 | 965.9 | 985.5 | +5 | +0.5% | 71,720 |
| 2015/09/24 | 964.5 | 989.5 | 964.5 | 980.5 | -3.1 | -0.3% | 57,860 |
| 2015/09/18 | 1,003.2 | 1,017.7 | 980.9 | 983.6 | -37.8 | -3.7% | 177,540 |
| 2015/09/17 | 1,014.1 | 1,026.4 | 984.5 | 1,021.4 | +24.6 | +2.5% | 84,040 |
| 2015/09/16 | 1,049.1 | 1,049.1 | 993.6 | 996.8 | -41.4 | -4% | 126,940 |
2301～
2350
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
