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 |
|---|---|---|---|---|---|---|---|
| 2010/06/07 | 293.6 | 294.1 | 291.8 | 292.3 | -4.1 | -1.4% | 15,180 |
| 2010/06/04 | 300 | 300.9 | 295.5 | 296.4 | -3.6 | -1.2% | 12,980 |
| 2010/06/03 | 302.3 | 303.6 | 298.6 | 300 | -2.3 | -0.8% | 36,520 |
| 2010/06/02 | 305 | 306.8 | 301.8 | 302.3 | -2.7 | -0.9% | 28,380 |
| 2010/06/01 | 308.6 | 308.6 | 304.5 | 305 | +0.9 | +0.3% | 28,380 |
| 2010/05/31 | 295.5 | 304.5 | 295.5 | 304.1 | +9.6 | +3.3% | 22,220 |
| 2010/05/28 | 294.5 | 300 | 293.2 | 294.5 | +5 | +1.7% | 54,120 |
| 2010/05/27 | 288.6 | 290.9 | 284.1 | 289.5 | -3.2 | -1.1% | 54,340 |
| 2010/05/26 | 300 | 300.5 | 290.9 | 292.7 | -7.3 | -2.4% | 34,540 |
| 2010/05/25 | 306.4 | 306.8 | 290 | 300 | -6.4 | -2.1% | 64,240 |
| 2010/05/24 | 305.5 | 313.6 | 298.6 | 306.4 | -3.6 | -1.2% | 44,000 |
| 2010/05/21 | 313.2 | 313.2 | 303.6 | 310 | -3.6 | -1.1% | 60,500 |
| 2010/05/20 | 313.6 | 315.9 | 311.4 | 313.6 | -2.3 | -0.7% | 26,400 |
| 2010/05/19 | 313.2 | 318.2 | 311.8 | 315.9 | -2.7 | -0.8% | 43,560 |
| 2010/05/18 | 320.5 | 329.1 | 318.2 | 318.6 | -6.4 | -2% | 39,380 |
| 2010/05/17 | 323.6 | 329.5 | 319.1 | 325 | -0.9 | -0.3% | 35,420 |
| 2010/05/14 | 323.6 | 329.1 | 323.2 | 325.9 | -3.2 | -1% | 42,240 |
| 2010/05/13 | 327.3 | 332.7 | 326.8 | 329.1 | +3.2 | +1% | 30,580 |
| 2010/05/12 | 329.5 | 330.9 | 322.7 | 325.9 | -3.6 | -1.1% | 38,280 |
| 2010/05/11 | 330 | 335.5 | 325.5 | 329.5 | +1.8 | +0.5% | 29,920 |
| 2010/05/10 | 327.3 | 330.9 | 324.5 | 327.7 | +3.2 | +1% | 43,340 |
| 2010/05/07 | 322.3 | 334.1 | 313.6 | 324.5 | -14.6 | -4.3% | 84,040 |
| 2010/05/06 | 340.5 | 346.8 | 339.1 | 339.1 | -5 | -1.5% | 46,420 |
| 2010/04/30 | 340.9 | 345 | 340.9 | 344.1 | +5 | +1.5% | 31,680 |
| 2010/04/28 | 334.1 | 343.2 | 327.3 | 339.1 | -8.6 | -2.5% | 172,700 |
| 2010/04/27 | 349.1 | 350.5 | 345 | 347.7 | +1.3 | +0.4% | 23,540 |
| 2010/04/26 | 349.1 | 353.6 | 346.4 | 346.4 | -0.4 | -0.1% | 66,880 |
| 2010/04/23 | 340.9 | 347.7 | 340.9 | 346.8 | +6.8 | +2% | 88,880 |
| 2010/04/22 | 338.6 | 340.9 | 338.6 | 340 | -0.9 | -0.3% | 44,660 |
| 2010/04/21 | 343.2 | 345 | 340.9 | 340.9 | +2.7 | +0.8% | 57,420 |
| 2010/04/20 | 337.3 | 340.5 | 337.3 | 338.2 | +0.9 | +0.3% | 29,480 |
| 2010/04/19 | 335.5 | 339.5 | 332.3 | 337.3 | -5 | -1.5% | 48,840 |
| 2010/04/16 | 343.6 | 344.1 | 340.9 | 342.3 | -3.6 | -1% | 35,420 |
| 2010/04/15 | 345 | 345.9 | 340.9 | 345.9 | ±0 | ±0% | 67,100 |
| 2010/04/14 | 348.6 | 348.6 | 343.2 | 345.9 | -2.3 | -0.7% | 64,680 |
| 2010/04/13 | 344.5 | 348.6 | 331.8 | 348.2 | -0.9 | -0.3% | 159,280 |
| 2010/04/12 | 360 | 360.9 | 347.7 | 349.1 | -12.3 | -3.4% | 151,360 |
| 2010/04/09 | 362.7 | 362.7 | 360.5 | 361.4 | +1.9 | +0.5% | 60,720 |
| 2010/04/08 | 354.5 | 362.7 | 354.5 | 359.5 | +6.3 | +1.8% | 104,720 |
| 2010/04/07 | 349.5 | 356.8 | 349.5 | 353.2 | +7.3 | +2.1% | 75,460 |
| 2010/04/06 | 346.8 | 353.6 | 343.6 | 345.9 | +5 | +1.5% | 77,000 |
| 2010/04/05 | 336.8 | 350 | 336.8 | 340.9 | +11.4 | +3.5% | 90,420 |
| 2010/04/02 | 322.7 | 330.5 | 320.5 | 329.5 | +9 | +2.8% | 87,340 |
| 2010/04/01 | 315 | 322.7 | 310 | 320.5 | +5.5 | +1.7% | 91,080 |
| 2010/03/31 | 313.6 | 320.5 | 313.2 | 315 | +5.5 | +1.8% | 88,660 |
| 2010/03/30 | 302.3 | 317.3 | 300 | 309.5 | +10.9 | +3.7% | 113,300 |
| 2010/03/29 | 295 | 306.8 | 293.2 | 298.6 | +5 | +1.7% | 74,360 |
| 2010/03/26 | 292.7 | 295 | 291.8 | 293.6 | -0.5 | -0.2% | 44,440 |
| 2010/03/25 | 297.3 | 297.7 | 291.8 | 294.1 | -2.3 | -0.8% | 48,840 |
| 2010/03/24 | 290 | 296.4 | 289.5 | 296.4 | +3.7 | +1.3% | 72,380 |
3651～
3700
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
