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 |
|---|---|---|---|---|---|---|---|
| 2010/04/19 | 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 |
| 2010/03/23 | 293.2 | 295.5 | 292.7 | 292.7 | +0.9 | +0.3% | 40,040 |
| 2010/03/19 | 288.6 | 294.1 | 288.6 | 291.8 | +3.6 | +1.2% | 46,200 |
| 2010/03/18 | 290.9 | 291.8 | 287.7 | 288.2 | -1.3 | -0.4% | 21,780 |
| 2010/03/17 | 285.5 | 289.5 | 284.5 | 289.5 | +3.1 | +1.1% | 34,760 |
| 2010/03/16 | 286.4 | 295 | 277.3 | 286.4 | -4.1 | -1.4% | 51,260 |
| 2010/03/15 | 276.4 | 297.3 | 273.2 | 290.5 | +18.7 | +6.9% | 156,420 |
| 2010/03/12 | 268.2 | 273.6 | 263.6 | 271.8 | +7.7 | +2.9% | 67,320 |
| 2010/03/11 | 268.2 | 270.5 | 262.3 | 264.1 | -0.9 | -0.3% | 21,340 |
| 2010/03/10 | 260.5 | 270.5 | 260.5 | 265 | +4.5 | +1.7% | 39,600 |
| 2010/03/09 | 261.4 | 263.6 | 259.5 | 260.5 | -1.8 | -0.7% | 50,380 |
| 2010/03/08 | 265 | 267.3 | 261.8 | 262.3 | -2.7 | -1% | 38,060 |
| 2010/03/05 | 259.1 | 265.9 | 259.1 | 265 | +2.7 | +1% | 25,740 |
| 2010/03/04 | 266.4 | 266.4 | 259.5 | 262.3 | -5 | -1.9% | 23,760 |
| 2010/03/03 | 265 | 268.6 | 262.7 | 267.3 | +2.3 | +0.9% | 20,020 |
| 2010/03/02 | 264.5 | 267.7 | 262.7 | 265 | -2.3 | -0.9% | 41,580 |
| 2010/03/01 | 267.7 | 268.2 | 264.1 | 267.3 | -0.4 | -0.1% | 17,380 |
| 2010/02/26 | 265.9 | 267.7 | 264.1 | 267.7 | +2.7 | +1% | 19,580 |
| 2010/02/25 | 268.2 | 268.2 | 265 | 265 | -4.1 | -1.5% | 32,340 |
| 2010/02/24 | 270.9 | 270.9 | 269.1 | 269.1 | -1.8 | -0.7% | 38,720 |
| 2010/02/23 | 272.7 | 273.2 | 269.1 | 270.9 | -0.9 | -0.3% | 41,580 |
| 2010/02/22 | 268.6 | 274.1 | 268.2 | 271.8 | +2.7 | +1% | 73,260 |
| 2010/02/19 | 268.6 | 271.4 | 268.6 | 269.1 | +0.5 | +0.2% | 43,780 |
| 2010/02/18 | 270.5 | 271.4 | 268.6 | 268.6 | ±0 | ±0% | 33,220 |
| 2010/02/17 | 268.2 | 270 | 268.2 | 268.6 | +0.9 | +0.3% | 26,840 |
| 2010/02/16 | 264.1 | 268.2 | 261.8 | 267.7 | +1.3 | +0.5% | 40,920 |
| 2010/02/15 | 273.6 | 273.6 | 265.9 | 266.4 | -3.1 | -1.2% | 139,260 |
| 2010/02/12 | 256.8 | 274.5 | 254.5 | 269.5 | +34 | +14.4% | 275,220 |
| 2010/02/10 | 241.8 | 241.8 | 233.2 | 235.5 | -1.8 | -0.8% | 15,620 |
| 2010/02/09 | 238.6 | 239.5 | 236.4 | 237.3 | -4.5 | -1.9% | 22,220 |
| 2010/02/08 | 243.2 | 244.1 | 238.6 | 241.8 | -0.5 | -0.2% | 25,960 |
| 2010/02/05 | 244.5 | 244.5 | 241.4 | 242.3 | -4.1 | -1.7% | 10,780 |
3751～
3800
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
