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 |
|---|---|---|---|---|---|---|---|
| 2011/08/24 | 280.5 | 285 | 280 | 282.3 | +3.7 | +1.3% | 12,540 |
| 2011/08/23 | 275.9 | 285 | 275.9 | 278.6 | +2.7 | +1% | 16,060 |
| 2011/08/22 | 275.5 | 278.6 | 274.5 | 275.9 | +2.7 | +1% | 10,560 |
| 2011/08/19 | 274.5 | 279.1 | 272.7 | 273.2 | -5.9 | -2.1% | 21,780 |
| 2011/08/18 | 279.1 | 285.5 | 278.2 | 279.1 | +1.8 | +0.6% | 8,360 |
| 2011/08/17 | 276.8 | 281.8 | 275 | 277.3 | +0.5 | +0.2% | 9,240 |
| 2011/08/16 | 276.8 | 279.1 | 276.8 | 276.8 | ±0 | ±0% | 9,020 |
| 2011/08/15 | 281.8 | 281.8 | 276.8 | 276.8 | ±0 | ±0% | 11,440 |
| 2011/08/12 | 277.7 | 277.7 | 275 | 276.8 | +0.9 | +0.3% | 4,620 |
| 2011/08/11 | 269.1 | 275.9 | 269.1 | 275.9 | +1.8 | +0.7% | 11,880 |
| 2011/08/10 | 278.6 | 278.6 | 268.2 | 274.1 | +2.7 | +1% | 27,060 |
| 2011/08/09 | 266.8 | 271.4 | 265 | 271.4 | -2.7 | -1% | 23,760 |
| 2011/08/08 | 273.6 | 275 | 272.7 | 274.1 | -4.5 | -1.6% | 22,440 |
| 2011/08/05 | 276.8 | 279.5 | 276.8 | 278.6 | -5.5 | -1.9% | 25,300 |
| 2011/08/04 | 285 | 286.8 | 283.6 | 284.1 | -0.9 | -0.3% | 8,800 |
| 2011/08/03 | 286.8 | 286.8 | 284.1 | 285 | -5.5 | -1.9% | 14,740 |
| 2011/08/02 | 293.2 | 294.5 | 286.8 | 290.5 | -3.1 | -1.1% | 12,100 |
| 2011/08/01 | 290 | 296.4 | 289.1 | 293.6 | +5 | +1.7% | 12,100 |
| 2011/07/29 | 295 | 296.8 | 288.6 | 288.6 | -6.9 | -2.3% | 11,660 |
| 2011/07/28 | 292.3 | 295.5 | 290.5 | 295.5 | +2.3 | +0.8% | 21,780 |
| 2011/07/27 | 295.9 | 295.9 | 290.9 | 293.2 | -4.1 | -1.4% | 10,780 |
| 2011/07/26 | 296.4 | 298.2 | 292.3 | 297.3 | +0.9 | +0.3% | 14,520 |
| 2011/07/25 | 295.5 | 299.1 | 295.5 | 296.4 | -2.2 | -0.7% | 9,900 |
| 2011/07/22 | 295.9 | 299.1 | 295.5 | 298.6 | +2.7 | +0.9% | 31,460 |
| 2011/07/21 | 294.5 | 295.9 | 293.2 | 295.9 | +1.4 | +0.5% | 7,700 |
| 2011/07/20 | 297.7 | 299.5 | 293.2 | 294.5 | -1.9 | -0.6% | 16,940 |
| 2011/07/19 | 294.5 | 301.4 | 294.5 | 296.4 | +1.9 | +0.6% | 7,480 |
| 2011/07/15 | 292.7 | 295.9 | 292.7 | 294.5 | -2.8 | -0.9% | 18,040 |
| 2011/07/14 | 300.9 | 300.9 | 297.3 | 297.3 | -3.6 | -1.2% | 16,060 |
| 2011/07/13 | 299.1 | 300.9 | 298.6 | 300.9 | +1.8 | +0.6% | 18,700 |
| 2011/07/12 | 299.1 | 299.5 | 296.8 | 299.1 | -0.9 | -0.3% | 14,300 |
| 2011/07/11 | 298.2 | 300 | 294.5 | 300 | +6.4 | +2.2% | 22,000 |
| 2011/07/08 | 292.3 | 295.5 | 291.8 | 293.6 | +0.9 | +0.3% | 21,560 |
| 2011/07/07 | 286.8 | 295.5 | 286.4 | 292.7 | +8.2 | +2.9% | 52,360 |
| 2011/07/06 | 281.4 | 285.5 | 280.9 | 284.5 | +0.9 | +0.3% | 22,220 |
| 2011/07/05 | 283.2 | 284.5 | 283.2 | 283.6 | +0.4 | +0.1% | 7,700 |
| 2011/07/04 | 280.5 | 285 | 279.5 | 283.2 | +2.7 | +1% | 20,900 |
| 2011/07/01 | 281.8 | 281.8 | 280.5 | 280.5 | -1.3 | -0.5% | 9,680 |
| 2011/06/30 | 280.9 | 282.3 | 280.9 | 281.8 | +5 | +1.8% | 28,380 |
| 2011/06/29 | 272.7 | 276.8 | 271.4 | 276.8 | +3.2 | +1.2% | 15,840 |
| 2011/06/28 | 271.4 | 277.3 | 271.4 | 273.6 | -2.3 | -0.8% | 25,080 |
| 2011/06/27 | 275.9 | 277.7 | 275 | 275.9 | -3.6 | -1.3% | 7,700 |
| 2011/06/24 | 278.6 | 280.9 | 278.6 | 279.5 | -1 | -0.4% | 4,400 |
| 2011/06/23 | 275.9 | 281.4 | 275.9 | 280.5 | +4.6 | +1.7% | 28,820 |
| 2011/06/22 | 272.7 | 275.9 | 272.7 | 275.9 | +2.7 | +1% | 25,520 |
| 2011/06/21 | 272.7 | 273.6 | 271.4 | 273.2 | -0.4 | -0.1% | 10,560 |
| 2011/06/20 | 272.7 | 275 | 272.7 | 273.6 | +2.7 | +1% | 2,420 |
| 2011/06/17 | 271.8 | 273.6 | 270.9 | 270.9 | -1.8 | -0.7% | 21,120 |
| 2011/06/16 | 275 | 275 | 272.7 | 272.7 | -1.8 | -0.7% | 13,420 |
| 2011/06/15 | 274.5 | 275.5 | 273.6 | 274.5 | +1.3 | +0.5% | 10,780 |
3351～
3400
件表示中 / 6027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 | 266,800円 | +5.7% | +3.5% | 3.52% | 14.15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 | 104,600円 | +10.6% | +34.9% | 4.78% | 20.12倍 | 4.42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 | 456,500円 | +10.8% | +15.0% | 0.11% | 255.03倍 | 4.90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 |
| ｄｅｌｙ | 132,000円 | +30.8% | +28.8% | 0.00% | 23.76倍 | 5.15倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
| ＪＰＨＤ | 61,700円 | +8.2% | +27.0% | 1.94% | 13.49倍 | 3.03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 |
市場注目の銘柄
チャート関連のコラム
