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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,615 | 2,620 | 2,584 | 2,585 | -38 | -1.4% | 25,400 |
| 2024/07/04 | 2,646 | 2,650 | 2,613 | 2,623 | -12 | -0.5% | 39,400 |
| 2024/07/03 | 2,587 | 2,642 | 2,583 | 2,635 | +55 | +2.1% | 49,300 |
| 2024/07/02 | 2,548 | 2,590 | 2,547 | 2,580 | +46 | +1.8% | 60,300 |
| 2024/07/01 | 2,540 | 2,556 | 2,521 | 2,534 | +12 | +0.5% | 54,100 |
| 2024/06/28 | 2,550 | 2,550 | 2,516 | 2,522 | -3 | -0.1% | 50,800 |
| 2024/06/27 | 2,539 | 2,550 | 2,485 | 2,525 | -60 | -2.3% | 105,700 |
| 2024/06/26 | 2,573 | 2,589 | 2,563 | 2,585 | +12 | +0.5% | 64,400 |
| 2024/06/25 | 2,538 | 2,578 | 2,530 | 2,573 | +53 | +2.1% | 48,900 |
| 2024/06/24 | 2,528 | 2,531 | 2,517 | 2,520 | ±0 | ±0% | 48,000 |
| 2024/06/21 | 2,550 | 2,560 | 2,503 | 2,520 | -16 | -0.6% | 79,000 |
| 2024/06/20 | 2,536 | 2,545 | 2,520 | 2,536 | -1 | ±0% | 47,200 |
| 2024/06/19 | 2,502 | 2,537 | 2,502 | 2,537 | +25 | +1% | 24,200 |
| 2024/06/18 | 2,510 | 2,529 | 2,503 | 2,512 | +21 | +0.8% | 15,300 |
| 2024/06/17 | 2,482 | 2,491 | 2,450 | 2,491 | -18 | -0.7% | 30,900 |
| 2024/06/14 | 2,446 | 2,520 | 2,444 | 2,509 | +53 | +2.2% | 46,900 |
| 2024/06/13 | 2,505 | 2,512 | 2,456 | 2,456 | -57 | -2.3% | 41,200 |
| 2024/06/12 | 2,529 | 2,536 | 2,510 | 2,513 | -20 | -0.8% | 40,900 |
| 2024/06/11 | 2,545 | 2,546 | 2,525 | 2,533 | -1 | ±0% | 22,100 |
| 2024/06/10 | 2,532 | 2,547 | 2,520 | 2,534 | +2 | +0.1% | 19,000 |
| 2024/06/07 | 2,545 | 2,553 | 2,528 | 2,532 | -13 | -0.5% | 18,000 |
| 2024/06/06 | 2,578 | 2,578 | 2,540 | 2,545 | -33 | -1.3% | 18,500 |
| 2024/06/05 | 2,563 | 2,578 | 2,551 | 2,578 | +4 | +0.2% | 22,300 |
| 2024/06/04 | 2,553 | 2,584 | 2,550 | 2,574 | +17 | +0.7% | 21,200 |
| 2024/06/03 | 2,585 | 2,585 | 2,548 | 2,557 | +4 | +0.2% | 35,800 |
| 2024/05/31 | 2,530 | 2,555 | 2,524 | 2,553 | +38 | +1.5% | 30,900 |
| 2024/05/30 | 2,510 | 2,546 | 2,501 | 2,515 | -24 | -0.9% | 55,500 |
| 2024/05/29 | 2,584 | 2,599 | 2,538 | 2,539 | -48 | -1.9% | 32,800 |
| 2024/05/28 | 2,618 | 2,630 | 2,586 | 2,587 | -31 | -1.2% | 22,900 |
| 2024/05/27 | 2,645 | 2,649 | 2,610 | 2,618 | -13 | -0.5% | 25,800 |
| 2024/05/24 | 2,600 | 2,638 | 2,597 | 2,631 | +11 | +0.4% | 20,200 |
| 2024/05/23 | 2,597 | 2,620 | 2,569 | 2,620 | +17 | +0.7% | 31,100 |
| 2024/05/22 | 2,614 | 2,614 | 2,587 | 2,603 | -16 | -0.6% | 34,100 |
| 2024/05/21 | 2,597 | 2,631 | 2,597 | 2,619 | +37 | +1.4% | 39,000 |
| 2024/05/20 | 2,580 | 2,598 | 2,574 | 2,582 | +8 | +0.3% | 42,400 |
| 2024/05/17 | 2,583 | 2,600 | 2,565 | 2,574 | -9 | -0.3% | 33,700 |
| 2024/05/16 | 2,665 | 2,671 | 2,583 | 2,583 | -82 | -3.1% | 54,400 |
| 2024/05/15 | 2,768 | 2,768 | 2,662 | 2,665 | -68 | -2.5% | 51,700 |
| 2024/05/14 | 2,742 | 2,788 | 2,730 | 2,733 | -66 | -2.4% | 64,800 |
| 2024/05/13 | 2,826 | 2,834 | 2,795 | 2,799 | -43 | -1.5% | 25,700 |
| 2024/05/10 | 2,837 | 2,862 | 2,825 | 2,842 | +13 | +0.5% | 52,100 |
| 2024/05/09 | 2,806 | 2,833 | 2,800 | 2,829 | +49 | +1.8% | 29,500 |
| 2024/05/08 | 2,766 | 2,800 | 2,766 | 2,780 | +5 | +0.2% | 37,800 |
| 2024/05/07 | 2,740 | 2,775 | 2,740 | 2,775 | +35 | +1.3% | 34,600 |
| 2024/05/02 | 2,740 | 2,759 | 2,735 | 2,740 | -3 | -0.1% | 19,200 |
| 2024/05/01 | 2,730 | 2,754 | 2,724 | 2,743 | -14 | -0.5% | 17,100 |
| 2024/04/30 | 2,727 | 2,759 | 2,714 | 2,757 | +46 | +1.7% | 31,400 |
| 2024/04/26 | 2,686 | 2,714 | 2,670 | 2,711 | +5 | +0.2% | 35,100 |
| 2024/04/25 | 2,714 | 2,720 | 2,690 | 2,706 | +5 | +0.2% | 37,900 |
| 2024/04/24 | 2,695 | 2,713 | 2,679 | 2,701 | +32 | +1.2% | 45,200 |
201～
250
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
