アレンザホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 1,112 | 1,119 | 1,108 | 1,108 | -4 | -0.4% | 30,300 |
| 2025/01/09 | 1,119 | 1,120 | 1,111 | 1,112 | -7 | -0.6% | 78,700 |
| 2025/01/08 | 1,118 | 1,123 | 1,117 | 1,119 | +8 | +0.7% | 65,400 |
| 2025/01/07 | 1,102 | 1,115 | 1,097 | 1,111 | +9 | +0.8% | 96,100 |
| 2025/01/06 | 1,118 | 1,118 | 1,102 | 1,102 | -15 | -1.3% | 111,600 |
| 2024/12/30 | 1,126 | 1,129 | 1,115 | 1,117 | -6 | -0.5% | 97,900 |
| 2024/12/27 | 1,107 | 1,125 | 1,105 | 1,123 | +19 | +1.7% | 74,300 |
| 2024/12/26 | 1,098 | 1,104 | 1,093 | 1,104 | +4 | +0.4% | 42,300 |
| 2024/12/25 | 1,099 | 1,100 | 1,090 | 1,100 | +2 | +0.2% | 14,100 |
| 2024/12/24 | 1,100 | 1,100 | 1,091 | 1,098 | +2 | +0.2% | 8,800 |
| 2024/12/23 | 1,098 | 1,098 | 1,092 | 1,096 | +5 | +0.5% | 20,500 |
| 2024/12/20 | 1,095 | 1,097 | 1,090 | 1,091 | ±0 | ±0% | 16,900 |
| 2024/12/19 | 1,082 | 1,093 | 1,079 | 1,091 | +5 | +0.5% | 8,000 |
| 2024/12/18 | 1,097 | 1,097 | 1,086 | 1,086 | -11 | -1% | 5,100 |
| 2024/12/17 | 1,087 | 1,097 | 1,083 | 1,097 | +17 | +1.6% | 20,500 |
| 2024/12/16 | 1,087 | 1,087 | 1,079 | 1,080 | +1 | +0.1% | 5,900 |
| 2024/12/13 | 1,077 | 1,088 | 1,077 | 1,079 | -7 | -0.6% | 15,700 |
| 2024/12/12 | 1,081 | 1,089 | 1,081 | 1,086 | +12 | +1.1% | 19,800 |
| 2024/12/11 | 1,074 | 1,081 | 1,074 | 1,074 | -1 | -0.1% | 12,100 |
| 2024/12/10 | 1,088 | 1,088 | 1,071 | 1,075 | -4 | -0.4% | 24,300 |
| 2024/12/09 | 1,088 | 1,089 | 1,079 | 1,079 | -6 | -0.6% | 14,200 |
| 2024/12/06 | 1,088 | 1,088 | 1,080 | 1,085 | +1 | +0.1% | 6,200 |
| 2024/12/05 | 1,080 | 1,085 | 1,075 | 1,084 | +10 | +0.9% | 7,900 |
| 2024/12/04 | 1,080 | 1,082 | 1,073 | 1,074 | -9 | -0.8% | 9,800 |
| 2024/12/03 | 1,070 | 1,083 | 1,070 | 1,083 | +15 | +1.4% | 16,800 |
| 2024/12/02 | 1,065 | 1,071 | 1,064 | 1,068 | +6 | +0.6% | 8,500 |
| 2024/11/29 | 1,064 | 1,070 | 1,062 | 1,062 | -9 | -0.8% | 7,700 |
| 2024/11/28 | 1,064 | 1,071 | 1,062 | 1,071 | +9 | +0.8% | 7,100 |
| 2024/11/27 | 1,075 | 1,075 | 1,062 | 1,062 | -4 | -0.4% | 6,000 |
| 2024/11/26 | 1,072 | 1,079 | 1,066 | 1,066 | -6 | -0.6% | 6,500 |
| 2024/11/25 | 1,082 | 1,082 | 1,070 | 1,072 | -5 | -0.5% | 12,700 |
| 2024/11/22 | 1,073 | 1,077 | 1,067 | 1,077 | +11 | +1% | 5,200 |
| 2024/11/21 | 1,067 | 1,071 | 1,063 | 1,066 | +4 | +0.4% | 8,900 |
| 2024/11/20 | 1,064 | 1,069 | 1,061 | 1,062 | -1 | -0.1% | 6,000 |
| 2024/11/19 | 1,067 | 1,070 | 1,060 | 1,063 | ±0 | ±0% | 10,800 |
| 2024/11/18 | 1,084 | 1,084 | 1,062 | 1,063 | -17 | -1.6% | 22,000 |
| 2024/11/15 | 1,090 | 1,090 | 1,080 | 1,080 | -4 | -0.4% | 5,000 |
| 2024/11/14 | 1,082 | 1,095 | 1,081 | 1,084 | -1 | -0.1% | 10,600 |
| 2024/11/13 | 1,089 | 1,093 | 1,085 | 1,085 | +5 | +0.5% | 8,800 |
| 2024/11/12 | 1,083 | 1,093 | 1,080 | 1,080 | +6 | +0.6% | 17,800 |
| 2024/11/11 | 1,085 | 1,093 | 1,074 | 1,074 | -4 | -0.4% | 8,700 |
| 2024/11/08 | 1,090 | 1,099 | 1,078 | 1,078 | -9 | -0.8% | 10,200 |
| 2024/11/07 | 1,089 | 1,097 | 1,080 | 1,087 | -1 | -0.1% | 9,700 |
| 2024/11/06 | 1,069 | 1,088 | 1,069 | 1,088 | +23 | +2.2% | 21,700 |
| 2024/11/05 | 1,070 | 1,070 | 1,065 | 1,065 | -5 | -0.5% | 11,300 |
| 2024/11/01 | 1,061 | 1,077 | 1,061 | 1,070 | -1 | -0.1% | 12,600 |
| 2024/10/31 | 1,070 | 1,078 | 1,066 | 1,071 | +6 | +0.6% | 11,100 |
| 2024/10/30 | 1,070 | 1,078 | 1,062 | 1,065 | -12 | -1.1% | 54,400 |
| 2024/10/29 | 1,069 | 1,077 | 1,063 | 1,077 | +5 | +0.5% | 8,900 |
| 2024/10/28 | 1,057 | 1,072 | 1,057 | 1,072 | +16 | +1.5% | 8,200 |
151～
200
件表示中 / 2192件
類似銘柄と比較する
現在ご覧いただいている「アレンザＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| アレンザＨＤ | 106,000円 | +1.1% | +7.5% | 3.58% | 14.47倍 | 1.04倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
| あみやき | 158,600円 | +9.8% | +10.1% | 2.14% | 17.06倍 | 1.49倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| エコス | 278,900円 | +2.1% | -4.5% | 2.51% | 7.83倍 | 1.17倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| ＤＤグループ | 169,600円 | +7.7% | +10.6% | 0.00% | 13.19倍 | 5.11倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
| ブックオフＧＨ | 151,500円 | +6.5% | +2.5% | 1.98% | 12.08倍 | 1.43倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
市場注目の銘柄
チャート関連のコラム
