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 |
---|---|---|---|---|---|---|---|
2023/04/25 | 2,065 | 2,071 | 2,051 | 2,062 | +12 | +0.6% | 56,000 |
2023/04/24 | 2,055 | 2,067 | 2,047 | 2,050 | +6 | +0.3% | 67,200 |
2023/04/21 | 2,036 | 2,047 | 2,029 | 2,044 | +12 | +0.6% | 69,500 |
2023/04/20 | 2,015 | 2,038 | 2,015 | 2,032 | +14 | +0.7% | 48,700 |
2023/04/19 | 2,026 | 2,030 | 2,012 | 2,018 | -12 | -0.6% | 46,900 |
2023/04/18 | 2,011 | 2,030 | 2,011 | 2,030 | +22 | +1.1% | 59,600 |
2023/04/17 | 2,030 | 2,030 | 2,005 | 2,008 | -10 | -0.5% | 74,800 |
2023/04/14 | 2,026 | 2,032 | 2,016 | 2,018 | -1 | ±0% | 81,700 |
2023/04/13 | 2,021 | 2,023 | 2,015 | 2,019 | -3 | -0.1% | 45,300 |
2023/04/12 | 2,015 | 2,027 | 2,012 | 2,022 | +10 | +0.5% | 58,700 |
2023/04/11 | 2,012 | 2,022 | 2,009 | 2,012 | +5 | +0.2% | 47,100 |
2023/04/10 | 2,010 | 2,016 | 1,992 | 2,007 | +7 | +0.4% | 58,500 |
2023/04/07 | 1,983 | 2,003 | 1,983 | 2,000 | +17 | +0.9% | 50,200 |
2023/04/06 | 1,985 | 1,992 | 1,979 | 1,983 | -8 | -0.4% | 52,100 |
2023/04/05 | 2,007 | 2,007 | 1,989 | 1,991 | -22 | -1.1% | 63,200 |
2023/04/04 | 2,014 | 2,015 | 1,992 | 2,013 | +4 | +0.2% | 69,500 |
2023/04/03 | 1,999 | 2,011 | 1,996 | 2,009 | +17 | +0.9% | 85,100 |
2023/03/31 | 1,987 | 1,997 | 1,982 | 1,992 | +9 | +0.5% | 67,600 |
2023/03/30 | 1,975 | 1,985 | 1,972 | 1,983 | +6 | +0.3% | 71,600 |
2023/03/29 | 1,952 | 1,978 | 1,949 | 1,977 | +35 | +1.8% | 78,900 |
2023/03/28 | 1,959 | 1,960 | 1,931 | 1,942 | -9 | -0.5% | 38,300 |
2023/03/27 | 1,942 | 1,951 | 1,937 | 1,951 | +22 | +1.1% | 57,300 |
2023/03/24 | 1,939 | 1,939 | 1,918 | 1,929 | -10 | -0.5% | 47,400 |
2023/03/23 | 1,931 | 1,942 | 1,921 | 1,939 | -5 | -0.3% | 49,800 |
2023/03/22 | 1,924 | 1,947 | 1,920 | 1,944 | +44 | +2.3% | 68,100 |
2023/03/20 | 1,926 | 1,926 | 1,900 | 1,900 | -32 | -1.7% | 72,500 |
2023/03/17 | 1,941 | 1,946 | 1,925 | 1,932 | +4 | +0.2% | 61,500 |
2023/03/16 | 1,925 | 1,932 | 1,906 | 1,928 | -18 | -0.9% | 55,200 |
2023/03/15 | 1,949 | 1,951 | 1,935 | 1,946 | +20 | +1% | 49,500 |
2023/03/14 | 1,950 | 1,959 | 1,905 | 1,926 | -39 | -2% | 108,700 |
2023/03/13 | 1,970 | 1,975 | 1,953 | 1,965 | -23 | -1.2% | 67,600 |
2023/03/10 | 1,992 | 2,005 | 1,982 | 1,988 | -22 | -1.1% | 95,200 |
2023/03/09 | 1,993 | 2,010 | 1,992 | 2,010 | +19 | +1% | 119,800 |
2023/03/08 | 1,983 | 1,993 | 1,983 | 1,991 | +6 | +0.3% | 57,500 |
2023/03/07 | 1,976 | 1,989 | 1,976 | 1,985 | +9 | +0.5% | 70,000 |
2023/03/06 | 1,972 | 1,981 | 1,970 | 1,976 | +9 | +0.5% | 55,200 |
2023/03/03 | 1,947 | 1,972 | 1,947 | 1,967 | +21 | +1.1% | 72,300 |
2023/03/02 | 1,960 | 1,963 | 1,939 | 1,946 | -14 | -0.7% | 46,700 |
2023/03/01 | 1,961 | 1,975 | 1,950 | 1,960 | -9 | -0.5% | 67,200 |
2023/02/28 | 1,969 | 1,972 | 1,956 | 1,969 | +3 | +0.2% | 61,200 |
2023/02/27 | 1,955 | 1,971 | 1,955 | 1,966 | +11 | +0.6% | 53,500 |
2023/02/24 | 1,935 | 1,955 | 1,932 | 1,955 | +15 | +0.8% | 37,700 |
2023/02/22 | 1,951 | 1,959 | 1,935 | 1,940 | -17 | -0.9% | 49,900 |
2023/02/21 | 1,955 | 1,967 | 1,951 | 1,957 | +7 | +0.4% | 42,700 |
2023/02/20 | 1,940 | 1,953 | 1,939 | 1,950 | +14 | +0.7% | 54,200 |
2023/02/17 | 1,917 | 1,939 | 1,915 | 1,936 | +12 | +0.6% | 43,800 |
2023/02/16 | 1,925 | 1,933 | 1,919 | 1,924 | +9 | +0.5% | 56,400 |
2023/02/15 | 1,935 | 1,935 | 1,911 | 1,915 | -5 | -0.3% | 91,500 |
2023/02/14 | 1,920 | 1,930 | 1,909 | 1,920 | +11 | +0.6% | 109,900 |
2023/02/13 | 1,938 | 1,940 | 1,898 | 1,909 | -27 | -1.4% | 118,700 |
351~
400
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