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 |
---|---|---|---|---|---|---|---|
2021/04/08 | 2,508 | 2,532 | 2,498 | 2,513 | +11 | +0.4% | 139,400 |
2021/04/07 | 2,453 | 2,505 | 2,445 | 2,502 | +36 | +1.5% | 95,900 |
2021/04/06 | 2,484 | 2,486 | 2,440 | 2,466 | -28 | -1.1% | 87,500 |
2021/04/05 | 2,475 | 2,498 | 2,434 | 2,494 | +35 | +1.4% | 124,700 |
2021/04/02 | 2,400 | 2,472 | 2,398 | 2,459 | +69 | +2.9% | 170,800 |
2021/04/01 | 2,398 | 2,398 | 2,367 | 2,390 | +16 | +0.7% | 90,100 |
2021/03/31 | 2,407 | 2,433 | 2,374 | 2,374 | -36 | -1.5% | 120,800 |
2021/03/30 | 2,402 | 2,443 | 2,386 | 2,410 | -3 | -0.1% | 100,000 |
2021/03/29 | 2,460 | 2,460 | 2,397 | 2,413 | -38 | -1.6% | 145,500 |
2021/03/26 | 2,446 | 2,457 | 2,426 | 2,451 | +26 | +1.1% | 89,100 |
2021/03/25 | 2,418 | 2,434 | 2,402 | 2,425 | +53 | +2.2% | 107,400 |
2021/03/24 | 2,400 | 2,410 | 2,352 | 2,372 | -47 | -1.9% | 125,200 |
2021/03/23 | 2,438 | 2,478 | 2,419 | 2,419 | +2 | +0.1% | 132,500 |
2021/03/22 | 2,400 | 2,430 | 2,383 | 2,417 | +13 | +0.5% | 143,900 |
2021/03/19 | 2,370 | 2,404 | 2,361 | 2,404 | +8 | +0.3% | 100,900 |
2021/03/18 | 2,393 | 2,408 | 2,370 | 2,396 | +7 | +0.3% | 102,700 |
2021/03/17 | 2,360 | 2,393 | 2,337 | 2,389 | +26 | +1.1% | 81,300 |
2021/03/16 | 2,350 | 2,374 | 2,348 | 2,363 | +22 | +0.9% | 107,200 |
2021/03/15 | 2,285 | 2,343 | 2,285 | 2,341 | +45 | +2% | 110,300 |
2021/03/12 | 2,265 | 2,298 | 2,245 | 2,296 | +22 | +1% | 116,700 |
2021/03/11 | 2,293 | 2,307 | 2,269 | 2,274 | -20 | -0.9% | 94,700 |
2021/03/10 | 2,280 | 2,296 | 2,253 | 2,294 | +7 | +0.3% | 109,400 |
2021/03/09 | 2,245 | 2,288 | 2,215 | 2,287 | +77 | +3.5% | 215,100 |
2021/03/08 | 2,205 | 2,240 | 2,196 | 2,210 | +11 | +0.5% | 138,700 |
2021/03/05 | 2,180 | 2,199 | 2,120 | 2,199 | +17 | +0.8% | 239,800 |
2021/03/04 | 2,226 | 2,226 | 2,161 | 2,182 | -74 | -3.3% | 234,900 |
2021/03/03 | 2,287 | 2,291 | 2,244 | 2,256 | -49 | -2.1% | 149,700 |
2021/03/02 | 2,303 | 2,319 | 2,284 | 2,305 | +35 | +1.5% | 161,400 |
2021/03/01 | 2,262 | 2,288 | 2,244 | 2,270 | +8 | +0.4% | 118,200 |
2021/02/26 | 2,275 | 2,310 | 2,259 | 2,262 | -25 | -1.1% | 209,100 |
2021/02/25 | 2,295 | 2,311 | 2,286 | 2,287 | ±0 | ±0% | 109,000 |
2021/02/24 | 2,300 | 2,341 | 2,283 | 2,287 | -33 | -1.4% | 222,300 |
2021/02/22 | 2,338 | 2,360 | 2,316 | 2,320 | +3 | +0.1% | 181,700 |
2021/02/19 | 2,301 | 2,323 | 2,278 | 2,317 | -2 | -0.1% | 207,700 |
2021/02/18 | 2,299 | 2,343 | 2,291 | 2,319 | +41 | +1.8% | 321,300 |
2021/02/17 | 2,190 | 2,286 | 2,186 | 2,278 | +78 | +3.5% | 389,900 |
2021/02/16 | 2,236 | 2,257 | 2,196 | 2,200 | -30 | -1.3% | 325,100 |
2021/02/15 | 2,288 | 2,288 | 2,214 | 2,230 | -68 | -3% | 506,100 |
2021/02/12 | 2,330 | 2,359 | 2,274 | 2,298 | -56 | -2.4% | 1,284,000 |
2021/02/10 | 2,310 | 2,377 | 2,298 | 2,354 | +30 | +1.3% | 245,200 |
2021/02/09 | 2,284 | 2,353 | 2,272 | 2,324 | +65 | +2.9% | 470,100 |
2021/02/08 | 2,315 | 2,328 | 2,239 | 2,259 | -41 | -1.8% | 606,900 |
2021/02/05 | 2,308 | 2,348 | 2,188 | 2,300 | -138 | -5.7% | 1,244,100 |
2021/02/04 | 2,387 | 2,445 | 2,387 | 2,438 | +80 | +3.4% | 566,400 |
2021/02/03 | 2,315 | 2,358 | 2,312 | 2,358 | +59 | +2.6% | 182,200 |
2021/02/02 | 2,330 | 2,341 | 2,297 | 2,299 | -31 | -1.3% | 211,500 |
2021/02/01 | 2,250 | 2,335 | 2,244 | 2,330 | +75 | +3.3% | 223,900 |
2021/01/29 | 2,322 | 2,348 | 2,251 | 2,255 | -55 | -2.4% | 291,100 |
2021/01/28 | 2,338 | 2,365 | 2,310 | 2,310 | -108 | -4.5% | 364,000 |
2021/01/27 | 2,347 | 2,425 | 2,339 | 2,418 | +80 | +3.4% | 428,800 |
851~
900
件表示中 / 3548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 | 213,700円 | +6.0% | +36.0% | 2.34% | 25.34倍 | 0.70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 |
JMHD | 325,500円 | +4.5% | +7.3% | 1.35% | 13.38倍 | 1.90倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
カッパ・クリエ | 173,000円 | +2.6% | +6.5% | 0.29% | 60.55倍 | 8.51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 |
ゲンキGDC | 447,000円 | +4.3% | +0.4% | 1.34% | 23.92倍 | 5.83倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外FC展開に強み。筆頭株主は米穀卸・神明 |
上新電 | 280,300円 | +1.6% | +9.1% | 3.57% | 12.12倍 | 0.70倍 |
|
関西地盤の家電量販大手。PCや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
市場注目の銘柄
チャート関連のコラム