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 |
|---|---|---|---|---|---|---|---|
| 2010/09/13 | 289.5 | 289.5 | 286.8 | 287.7 | +2.7 | +0.9% | 14,520 |
| 2010/09/10 | 289.5 | 289.5 | 283.2 | 285 | +4.1 | +1.5% | 38,500 |
| 2010/09/09 | 279.1 | 282.3 | 277.7 | 280.9 | +3.6 | +1.3% | 14,960 |
| 2010/09/08 | 278.2 | 279.1 | 275 | 277.3 | -2.2 | -0.8% | 14,960 |
| 2010/09/07 | 278.6 | 280.5 | 278.2 | 279.5 | +1.8 | +0.6% | 9,020 |
| 2010/09/06 | 275.9 | 278.2 | 274.5 | 277.7 | +1.8 | +0.7% | 9,680 |
| 2010/09/03 | 275 | 276.4 | 274.5 | 275.9 | -1.4 | -0.5% | 16,940 |
| 2010/09/02 | 278.6 | 279.1 | 274.5 | 277.3 | +0.9 | +0.3% | 14,740 |
| 2010/09/01 | 279.5 | 280 | 274.1 | 276.4 | -5.4 | -1.9% | 24,200 |
| 2010/08/31 | 285 | 286.8 | 281.8 | 281.8 | -4.6 | -1.6% | 23,540 |
| 2010/08/30 | 280.9 | 288.6 | 280.9 | 286.4 | +6.9 | +2.5% | 23,100 |
| 2010/08/27 | 277.3 | 282.3 | 277.3 | 279.5 | -2.8 | -1% | 16,940 |
| 2010/08/26 | 277.3 | 283.2 | 275 | 282.3 | +5 | +1.8% | 10,560 |
| 2010/08/25 | 272.7 | 280 | 272.7 | 277.3 | +0.9 | +0.3% | 11,440 |
| 2010/08/24 | 276.8 | 278.6 | 275.5 | 276.4 | -2.2 | -0.8% | 8,360 |
| 2010/08/23 | 277.7 | 283.2 | 277.7 | 278.6 | +0.9 | +0.3% | 24,640 |
| 2010/08/20 | 277.3 | 281.8 | 275.9 | 277.7 | -4.1 | -1.5% | 8,580 |
| 2010/08/19 | 277.7 | 283.2 | 277.7 | 281.8 | +1.8 | +0.6% | 12,760 |
| 2010/08/18 | 278.2 | 284.1 | 277.3 | 280 | +4.5 | +1.6% | 20,240 |
| 2010/08/17 | 272.7 | 278.6 | 272.7 | 275.5 | -0.4 | -0.1% | 13,200 |
| 2010/08/16 | 273.6 | 275.9 | 272.7 | 275.9 | +2.7 | +1% | 20,020 |
| 2010/08/13 | 272.3 | 273.2 | 267.3 | 273.2 | +0.9 | +0.3% | 23,980 |
| 2010/08/12 | 272.7 | 274.1 | 272.3 | 272.3 | -3.2 | -1.2% | 32,560 |
| 2010/08/11 | 282.7 | 282.7 | 274.5 | 275.5 | -9.5 | -3.3% | 34,760 |
| 2010/08/10 | 282.7 | 285.9 | 282.7 | 285 | ±0 | ±0% | 15,180 |
| 2010/08/09 | 282.3 | 286.8 | 282.3 | 285 | -3.2 | -1.1% | 16,060 |
| 2010/08/06 | 286.4 | 290.5 | 286.4 | 288.2 | -2.7 | -0.9% | 18,260 |
| 2010/08/05 | 293.2 | 293.2 | 290.9 | 290.9 | -2.7 | -0.9% | 10,560 |
| 2010/08/04 | 291.8 | 294.5 | 286.8 | 293.6 | -1.9 | -0.6% | 15,620 |
| 2010/08/03 | 295.9 | 295.9 | 290.9 | 295.5 | +4.1 | +1.4% | 16,060 |
| 2010/08/02 | 290 | 296.4 | 290 | 291.4 | +1.4 | +0.5% | 12,760 |
| 2010/07/30 | 295.9 | 296.8 | 289.1 | 290 | -1.4 | -0.5% | 30,580 |
| 2010/07/29 | 293.2 | 295.5 | 291.4 | 291.4 | -1.8 | -0.6% | 24,420 |
| 2010/07/28 | 289.5 | 294.5 | 289.5 | 293.2 | +3.7 | +1.3% | 10,120 |
| 2010/07/27 | 289.1 | 290.5 | 289.1 | 289.5 | +2.7 | +0.9% | 9,020 |
| 2010/07/26 | 290.5 | 295.9 | 286.4 | 286.8 | -3.7 | -1.3% | 19,360 |
| 2010/07/23 | 290.9 | 294.1 | 290 | 290.5 | +2.8 | +1% | 17,160 |
| 2010/07/22 | 290.5 | 290.5 | 287.3 | 287.7 | ±0 | ±0% | 12,100 |
| 2010/07/21 | 291.8 | 293.2 | 287.3 | 287.7 | -4.1 | -1.4% | 9,020 |
| 2010/07/20 | 290.9 | 291.8 | 290.9 | 291.8 | -0.5 | -0.2% | 3,960 |
| 2010/07/16 | 295.9 | 296.4 | 291.8 | 292.3 | -2.2 | -0.7% | 6,160 |
| 2010/07/15 | 295.9 | 295.9 | 294.5 | 294.5 | -1.9 | -0.6% | 7,700 |
| 2010/07/14 | 297.7 | 297.7 | 295.9 | 296.4 | +1.4 | +0.5% | 6,160 |
| 2010/07/13 | 295.5 | 300 | 295 | 295 | -1.8 | -0.6% | 15,620 |
| 2010/07/12 | 300.5 | 301.8 | 296.8 | 296.8 | -1.4 | -0.5% | 7,480 |
| 2010/07/09 | 300.9 | 300.9 | 296.4 | 298.2 | +1.4 | +0.5% | 17,160 |
| 2010/07/08 | 295 | 304.1 | 289.5 | 296.8 | +10.9 | +3.8% | 29,920 |
| 2010/07/07 | 286.4 | 288.2 | 285.9 | 285.9 | -2.3 | -0.8% | 8,360 |
| 2010/07/06 | 284.1 | 288.6 | 284.1 | 288.2 | +2.7 | +0.9% | 5,280 |
| 2010/07/05 | 286.4 | 287.3 | 284.1 | 285.5 | -0.9 | -0.3% | 16,940 |
3651～
3700
件表示中 / 6096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 | 305,500円 | +5.7% | +3.5% | 3.08% | 16.20倍 | 3.17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 |
| ＬＩＮＫ＆Ｍ | 59,500円 | +10.0% | +14.8% | 2.69% | 17.01倍 | 5.33倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| 新日科学 | 155,800円 | +2.7% | -8.1% | 3.21% | 18.27倍 | 1.62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 |
| フルキャストＨＤ | 172,400円 | +6.5% | +16.6% | 3.65% | 10.98倍 | 2.02倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
| ナガセ | 196,100円 | +17.2% | +64.3% | 5.10% | 13.53倍 | 1.66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」 |
市場注目の銘柄
チャート関連のコラム
