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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 2,414 | 2,422 | 2,380 | 2,380 | -63 | -2.6% | 24,200 |
| 2024/08/16 | 2,435 | 2,443 | 2,386 | 2,443 | +58 | +2.4% | 15,500 |
| 2024/08/15 | 2,377 | 2,402 | 2,317 | 2,385 | -18 | -0.7% | 39,100 |
| 2024/08/14 | 2,389 | 2,403 | 2,342 | 2,403 | +14 | +0.6% | 16,300 |
| 2024/08/13 | 2,335 | 2,407 | 2,329 | 2,389 | +50 | +2.1% | 20,100 |
| 2024/08/09 | 2,383 | 2,428 | 2,284 | 2,339 | +6 | +0.3% | 49,400 |
| 2024/08/08 | 2,359 | 2,465 | 2,317 | 2,333 | -26 | -1.1% | 32,700 |
| 2024/08/07 | 2,335 | 2,426 | 2,312 | 2,359 | -16 | -0.7% | 27,900 |
| 2024/08/06 | 2,414 | 2,446 | 2,318 | 2,375 | +161 | +7.3% | 62,600 |
| 2024/08/05 | 2,285 | 2,351 | 2,134 | 2,214 | -219 | -9% | 49,200 |
| 2024/08/02 | 2,598 | 2,598 | 2,433 | 2,433 | -184 | -7% | 53,100 |
| 2024/08/01 | 2,650 | 2,659 | 2,604 | 2,617 | -72 | -2.7% | 39,200 |
| 2024/07/31 | 2,634 | 2,689 | 2,618 | 2,689 | +21 | +0.8% | 36,200 |
| 2024/07/30 | 2,671 | 2,693 | 2,643 | 2,668 | -3 | -0.1% | 150,600 |
| 2024/07/29 | 2,625 | 2,681 | 2,625 | 2,671 | +66 | +2.5% | 37,800 |
| 2024/07/26 | 2,626 | 2,645 | 2,603 | 2,605 | -23 | -0.9% | 26,300 |
| 2024/07/25 | 2,652 | 2,655 | 2,604 | 2,628 | -38 | -1.4% | 42,700 |
| 2024/07/24 | 2,730 | 2,730 | 2,646 | 2,666 | -72 | -2.6% | 50,600 |
| 2024/07/23 | 2,709 | 2,747 | 2,707 | 2,738 | +54 | +2% | 48,900 |
| 2024/07/22 | 2,717 | 2,717 | 2,671 | 2,684 | -26 | -1% | 41,800 |
| 2024/07/19 | 2,677 | 2,711 | 2,668 | 2,710 | +33 | +1.2% | 44,200 |
| 2024/07/18 | 2,636 | 2,686 | 2,631 | 2,677 | +30 | +1.1% | 35,100 |
| 2024/07/17 | 2,661 | 2,675 | 2,646 | 2,647 | ±0 | ±0% | 33,900 |
| 2024/07/16 | 2,658 | 2,665 | 2,640 | 2,647 | +4 | +0.2% | 26,100 |
| 2024/07/12 | 2,582 | 2,658 | 2,582 | 2,643 | +55 | +2.1% | 51,200 |
| 2024/07/11 | 2,600 | 2,600 | 2,580 | 2,588 | +7 | +0.3% | 34,000 |
| 2024/07/10 | 2,586 | 2,586 | 2,554 | 2,581 | -5 | -0.2% | 45,200 |
| 2024/07/09 | 2,580 | 2,594 | 2,575 | 2,586 | +12 | +0.5% | 26,300 |
| 2024/07/08 | 2,580 | 2,580 | 2,551 | 2,574 | -11 | -0.4% | 49,800 |
| 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 |
201～
250
件表示中 / 6054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 | 269,200円 | +5.7% | +3.5% | 3.49% | 14.27倍 | 2.83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 |
| ナガセ | 185,700円 | +17.2% | +64.3% | 5.39% | 12.81倍 | 1.57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」 |
| 歌舞伎 | 459,000円 | +10.8% | +15.0% | 0.11% | 256.42倍 | 4.93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 |
| 新日科学 | 133,800円 | +2.7% | -8.1% | 3.74% | 15.69倍 | 1.39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 |
| ミダックＨＤ | 197,500円 | +6.5% | +5.6% | 0.91% | 18.64倍 | 3.54倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
市場注目の銘柄
チャート関連のコラム
