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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 2,035 | 2,036 | 2,006 | 2,012 | -24 | -1.2% | 59,100 |
| 2024/01/29 | 2,039 | 2,055 | 2,033 | 2,036 | +5 | +0.2% | 101,500 |
| 2024/01/26 | 2,034 | 2,047 | 2,024 | 2,031 | -1 | ±0% | 110,200 |
| 2024/01/25 | 2,031 | 2,036 | 2,019 | 2,032 | ±0 | ±0% | 95,300 |
| 2024/01/24 | 2,005 | 2,032 | 2,005 | 2,032 | +26 | +1.3% | 151,600 |
| 2024/01/23 | 1,996 | 2,012 | 1,995 | 2,006 | +11 | +0.6% | 161,100 |
| 2024/01/22 | 1,978 | 1,998 | 1,978 | 1,995 | +20 | +1% | 90,300 |
| 2024/01/19 | 1,986 | 1,992 | 1,975 | 1,975 | -5 | -0.3% | 89,000 |
| 2024/01/18 | 1,963 | 1,984 | 1,963 | 1,980 | +17 | +0.9% | 63,100 |
| 2024/01/17 | 1,965 | 1,974 | 1,958 | 1,963 | -2 | -0.1% | 118,000 |
| 2024/01/16 | 1,975 | 1,986 | 1,965 | 1,965 | -9 | -0.5% | 84,900 |
| 2024/01/15 | 1,973 | 1,979 | 1,969 | 1,974 | -2 | -0.1% | 61,000 |
| 2024/01/12 | 1,967 | 1,976 | 1,963 | 1,976 | +14 | +0.7% | 85,200 |
| 2024/01/11 | 1,975 | 1,975 | 1,961 | 1,962 | -4 | -0.2% | 73,900 |
| 2024/01/10 | 1,985 | 1,990 | 1,960 | 1,966 | -31 | -1.6% | 102,400 |
| 2024/01/09 | 1,955 | 1,997 | 1,953 | 1,997 | +47 | +2.4% | 293,200 |
| 2024/01/05 | 1,955 | 1,957 | 1,950 | 1,950 | -1 | -0.1% | 85,500 |
| 2024/01/04 | 1,946 | 1,955 | 1,931 | 1,951 | +9 | +0.5% | 125,200 |
| 2023/12/29 | 1,930 | 1,951 | 1,930 | 1,942 | +7 | +0.4% | 126,600 |
| 2023/12/28 | 1,901 | 1,943 | 1,901 | 1,935 | -7 | -0.4% | 436,400 |
| 2023/12/27 | 1,945 | 1,949 | 1,931 | 1,942 | +4 | +0.2% | 633,400 |
| 2023/12/26 | 1,942 | 1,950 | 1,935 | 1,938 | -7 | -0.4% | 134,200 |
| 2023/12/25 | 1,953 | 1,954 | 1,939 | 1,945 | -4 | -0.2% | 155,400 |
| 2023/12/22 | 1,955 | 1,961 | 1,946 | 1,949 | -11 | -0.6% | 120,200 |
| 2023/12/21 | 1,954 | 1,964 | 1,953 | 1,960 | -8 | -0.4% | 61,900 |
| 2023/12/20 | 1,970 | 1,977 | 1,967 | 1,968 | +3 | +0.2% | 92,400 |
| 2023/12/19 | 1,962 | 1,967 | 1,957 | 1,965 | +3 | +0.2% | 72,200 |
| 2023/12/18 | 1,963 | 1,963 | 1,949 | 1,962 | -1 | -0.1% | 94,800 |
| 2023/12/15 | 1,955 | 1,965 | 1,948 | 1,963 | +2 | +0.1% | 115,000 |
| 2023/12/14 | 1,970 | 1,970 | 1,952 | 1,961 | +7 | +0.4% | 98,600 |
| 2023/12/13 | 1,964 | 1,965 | 1,947 | 1,954 | -11 | -0.6% | 132,300 |
| 2023/12/12 | 1,970 | 1,979 | 1,960 | 1,965 | -3 | -0.2% | 238,200 |
| 2023/12/11 | 1,954 | 1,969 | 1,943 | 1,968 | +20 | +1% | 159,700 |
| 2023/12/08 | 1,950 | 1,961 | 1,943 | 1,948 | -9 | -0.5% | 190,700 |
| 2023/12/07 | 1,945 | 1,959 | 1,945 | 1,957 | +2 | +0.1% | 92,000 |
| 2023/12/06 | 1,942 | 1,958 | 1,940 | 1,955 | +10 | +0.5% | 86,300 |
| 2023/12/05 | 1,954 | 1,957 | 1,943 | 1,945 | -8 | -0.4% | 60,900 |
| 2023/12/04 | 1,943 | 1,957 | 1,940 | 1,953 | +12 | +0.6% | 57,400 |
| 2023/12/01 | 1,951 | 1,958 | 1,940 | 1,941 | -9 | -0.5% | 91,400 |
| 2023/11/30 | 1,962 | 1,964 | 1,948 | 1,950 | -18 | -0.9% | 98,400 |
| 2023/11/29 | 1,959 | 1,972 | 1,958 | 1,968 | +16 | +0.8% | 117,700 |
| 2023/11/28 | 1,936 | 1,952 | 1,932 | 1,952 | +23 | +1.2% | 91,400 |
| 2023/11/27 | 1,935 | 1,935 | 1,917 | 1,929 | +10 | +0.5% | 96,400 |
| 2023/11/24 | 1,926 | 1,934 | 1,919 | 1,919 | +1 | +0.1% | 161,600 |
| 2023/11/22 | 1,918 | 1,922 | 1,915 | 1,918 | +2 | +0.1% | 92,800 |
| 2023/11/21 | 1,899 | 1,921 | 1,899 | 1,916 | +18 | +0.9% | 92,700 |
| 2023/11/20 | 1,927 | 1,927 | 1,898 | 1,898 | -14 | -0.7% | 170,900 |
| 2023/11/17 | 1,906 | 1,912 | 1,894 | 1,912 | -1 | -0.1% | 224,000 |
| 2023/11/16 | 1,920 | 1,926 | 1,909 | 1,913 | +8 | +0.4% | 109,400 |
| 2023/11/15 | 1,905 | 1,914 | 1,903 | 1,905 | +12 | +0.6% | 112,400 |
201～
250
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
