アルペンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,005 | 2,006 | 1,990 | 1,990 | -11 | -0.5% | 197,300 |
| 2024/11/20 | 2,003 | 2,013 | 1,999 | 2,001 | -2 | -0.1% | 100,000 |
| 2024/11/19 | 2,010 | 2,014 | 2,002 | 2,003 | -6 | -0.3% | 69,200 |
| 2024/11/18 | 2,000 | 2,015 | 2,000 | 2,009 | +7 | +0.3% | 125,000 |
| 2024/11/15 | 2,008 | 2,008 | 1,998 | 2,002 | +1 | ±0% | 98,100 |
| 2024/11/14 | 2,010 | 2,013 | 1,997 | 2,001 | -10 | -0.5% | 182,700 |
| 2024/11/13 | 2,024 | 2,031 | 2,001 | 2,011 | -1 | ±0% | 137,400 |
| 2024/11/12 | 2,040 | 2,040 | 2,011 | 2,012 | -15 | -0.7% | 84,800 |
| 2024/11/11 | 2,050 | 2,064 | 2,020 | 2,027 | -20 | -1% | 103,800 |
| 2024/11/08 | 2,050 | 2,100 | 2,047 | 2,047 | +32 | +1.6% | 214,300 |
| 2024/11/07 | 2,011 | 2,027 | 2,008 | 2,015 | -9 | -0.4% | 111,800 |
| 2024/11/06 | 2,025 | 2,032 | 2,007 | 2,024 | +12 | +0.6% | 91,600 |
| 2024/11/05 | 2,040 | 2,040 | 2,011 | 2,012 | -14 | -0.7% | 78,500 |
| 2024/11/01 | 2,035 | 2,046 | 2,020 | 2,026 | -21 | -1% | 67,400 |
| 2024/10/31 | 2,058 | 2,058 | 2,044 | 2,047 | +1 | ±0% | 56,600 |
| 2024/10/30 | 2,050 | 2,067 | 2,045 | 2,046 | -9 | -0.4% | 112,900 |
| 2024/10/29 | 2,049 | 2,060 | 2,036 | 2,055 | +25 | +1.2% | 63,100 |
| 2024/10/28 | 2,025 | 2,049 | 2,025 | 2,030 | +3 | +0.1% | 50,300 |
| 2024/10/25 | 2,023 | 2,033 | 2,004 | 2,027 | +10 | +0.5% | 49,400 |
| 2024/10/24 | 2,020 | 2,023 | 2,010 | 2,017 | -8 | -0.4% | 50,500 |
| 2024/10/23 | 2,036 | 2,048 | 2,025 | 2,025 | -14 | -0.7% | 56,700 |
| 2024/10/22 | 2,070 | 2,071 | 2,033 | 2,039 | -36 | -1.7% | 84,900 |
| 2024/10/21 | 2,086 | 2,086 | 2,073 | 2,075 | -11 | -0.5% | 41,700 |
| 2024/10/18 | 2,092 | 2,103 | 2,078 | 2,086 | -6 | -0.3% | 47,700 |
| 2024/10/17 | 2,105 | 2,108 | 2,090 | 2,092 | -13 | -0.6% | 52,100 |
| 2024/10/16 | 2,114 | 2,131 | 2,103 | 2,105 | -9 | -0.4% | 41,400 |
| 2024/10/15 | 2,106 | 2,123 | 2,101 | 2,114 | +8 | +0.4% | 44,200 |
| 2024/10/11 | 2,127 | 2,127 | 2,106 | 2,106 | -14 | -0.7% | 39,300 |
| 2024/10/10 | 2,143 | 2,143 | 2,120 | 2,120 | -23 | -1.1% | 41,300 |
| 2024/10/09 | 2,136 | 2,159 | 2,132 | 2,143 | +7 | +0.3% | 52,200 |
| 2024/10/08 | 2,139 | 2,143 | 2,129 | 2,136 | +1 | ±0% | 45,400 |
| 2024/10/07 | 2,160 | 2,160 | 2,126 | 2,135 | -8 | -0.4% | 58,800 |
| 2024/10/04 | 2,146 | 2,155 | 2,140 | 2,143 | +9 | +0.4% | 62,200 |
| 2024/10/03 | 2,131 | 2,147 | 2,128 | 2,134 | +6 | +0.3% | 65,400 |
| 2024/10/02 | 2,117 | 2,130 | 2,100 | 2,128 | +10 | +0.5% | 58,100 |
| 2024/10/01 | 2,145 | 2,145 | 2,118 | 2,118 | -15 | -0.7% | 43,100 |
| 2024/09/30 | 2,121 | 2,145 | 2,113 | 2,133 | -4 | -0.2% | 74,700 |
| 2024/09/27 | 2,145 | 2,150 | 2,131 | 2,137 | -8 | -0.4% | 42,900 |
| 2024/09/26 | 2,115 | 2,148 | 2,110 | 2,145 | +36 | +1.7% | 64,000 |
| 2024/09/25 | 2,101 | 2,111 | 2,087 | 2,109 | +8 | +0.4% | 46,600 |
| 2024/09/24 | 2,130 | 2,142 | 2,101 | 2,101 | -29 | -1.4% | 44,800 |
| 2024/09/20 | 2,142 | 2,149 | 2,126 | 2,130 | -11 | -0.5% | 51,000 |
| 2024/09/19 | 2,149 | 2,158 | 2,129 | 2,141 | -7 | -0.3% | 36,000 |
| 2024/09/18 | 2,139 | 2,161 | 2,136 | 2,148 | +9 | +0.4% | 47,200 |
| 2024/09/17 | 2,135 | 2,162 | 2,126 | 2,139 | +21 | +1% | 38,000 |
| 2024/09/13 | 2,135 | 2,135 | 2,113 | 2,118 | -20 | -0.9% | 47,600 |
| 2024/09/12 | 2,127 | 2,150 | 2,126 | 2,138 | +12 | +0.6% | 31,500 |
| 2024/09/11 | 2,139 | 2,140 | 2,109 | 2,126 | -16 | -0.7% | 44,100 |
| 2024/09/10 | 2,120 | 2,145 | 2,118 | 2,142 | +23 | +1.1% | 26,500 |
| 2024/09/09 | 2,120 | 2,135 | 2,103 | 2,119 | -19 | -0.9% | 35,600 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「アルペン」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 |
|---|---|---|---|---|---|---|---|---|
| アルペン | 199,000円 | +6.0% | +36.0% | 2.51% | 23.60倍 | 0.65倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
| コジマ | 103,500円 | +2.0% | +0.3% | 1.74% | 18.97倍 | 1.20倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| カッパ・クリエ | 158,300円 | +2.6% | +6.5% | 0.32% | 55.41倍 | 7.60倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| インターメスティ | 248,800円 | +9.1% | +17.8% | 1.12% | 27.99倍 | 10.20倍 |
|
- |
| ベルーナ | 72,900円 | +4.2% | +5.7% | 3.98% | 8.77倍 | 0.52倍 |
|
アパレルやグルメなどを扱うカタログ通販大手、主要顧客は５０～６０代。不動産事業にも注力 |
市場注目の銘柄
チャート関連のコラム
