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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,000 | 2,035 | 1,991 | 2,018 | -60 | -2.9% | 160,600 |
| 2024/05/09 | 2,058 | 2,095 | 2,058 | 2,078 | -1 | ±0% | 68,500 |
| 2024/05/08 | 2,059 | 2,080 | 2,059 | 2,079 | +21 | +1% | 50,800 |
| 2024/05/07 | 2,060 | 2,067 | 2,045 | 2,058 | -6 | -0.3% | 63,900 |
| 2024/05/02 | 2,093 | 2,095 | 2,060 | 2,064 | -24 | -1.1% | 90,300 |
| 2024/05/01 | 2,082 | 2,092 | 2,078 | 2,088 | +8 | +0.4% | 51,400 |
| 2024/04/30 | 2,060 | 2,080 | 2,055 | 2,080 | +13 | +0.6% | 60,000 |
| 2024/04/26 | 2,050 | 2,068 | 2,050 | 2,067 | +4 | +0.2% | 45,800 |
| 2024/04/25 | 2,068 | 2,070 | 2,056 | 2,063 | -2 | -0.1% | 44,600 |
| 2024/04/24 | 2,063 | 2,067 | 2,055 | 2,065 | +2 | +0.1% | 34,600 |
| 2024/04/23 | 2,050 | 2,066 | 2,046 | 2,063 | +20 | +1% | 39,500 |
| 2024/04/22 | 2,049 | 2,053 | 2,037 | 2,043 | +14 | +0.7% | 41,700 |
| 2024/04/19 | 2,048 | 2,051 | 2,022 | 2,029 | -19 | -0.9% | 50,600 |
| 2024/04/18 | 2,024 | 2,056 | 2,024 | 2,048 | +28 | +1.4% | 40,300 |
| 2024/04/17 | 2,063 | 2,063 | 2,020 | 2,020 | -40 | -1.9% | 48,600 |
| 2024/04/16 | 2,060 | 2,071 | 2,048 | 2,060 | +5 | +0.2% | 80,300 |
| 2024/04/15 | 2,041 | 2,055 | 2,038 | 2,055 | +14 | +0.7% | 38,800 |
| 2024/04/12 | 2,050 | 2,050 | 2,035 | 2,041 | -13 | -0.6% | 45,100 |
| 2024/04/11 | 2,043 | 2,054 | 2,035 | 2,054 | +4 | +0.2% | 38,400 |
| 2024/04/10 | 2,044 | 2,052 | 2,043 | 2,050 | +10 | +0.5% | 43,400 |
| 2024/04/09 | 2,042 | 2,046 | 2,035 | 2,040 | -2 | -0.1% | 41,000 |
| 2024/04/08 | 2,035 | 2,043 | 2,031 | 2,042 | +15 | +0.7% | 56,700 |
| 2024/04/05 | 2,010 | 2,027 | 2,004 | 2,027 | +10 | +0.5% | 50,900 |
| 2024/04/04 | 2,020 | 2,020 | 2,007 | 2,017 | ±0 | ±0% | 49,700 |
| 2024/04/03 | 1,995 | 2,017 | 1,994 | 2,017 | +12 | +0.6% | 41,300 |
| 2024/04/02 | 2,013 | 2,015 | 1,994 | 2,005 | -14 | -0.7% | 68,900 |
| 2024/04/01 | 2,020 | 2,041 | 2,013 | 2,019 | +5 | +0.2% | 84,900 |
| 2024/03/29 | 2,012 | 2,020 | 2,006 | 2,014 | +7 | +0.3% | 51,800 |
| 2024/03/28 | 2,007 | 2,014 | 1,999 | 2,007 | ±0 | ±0% | 56,100 |
| 2024/03/27 | 2,004 | 2,010 | 2,001 | 2,007 | +2 | +0.1% | 62,200 |
| 2024/03/26 | 1,984 | 2,009 | 1,982 | 2,005 | +14 | +0.7% | 54,300 |
| 2024/03/25 | 1,997 | 2,003 | 1,985 | 1,991 | -6 | -0.3% | 59,300 |
| 2024/03/22 | 1,990 | 1,997 | 1,983 | 1,997 | +12 | +0.6% | 44,000 |
| 2024/03/21 | 2,000 | 2,006 | 1,983 | 1,985 | -11 | -0.6% | 71,400 |
| 2024/03/19 | 1,987 | 1,996 | 1,983 | 1,996 | +8 | +0.4% | 40,900 |
| 2024/03/18 | 1,991 | 1,991 | 1,981 | 1,988 | +2 | +0.1% | 39,600 |
| 2024/03/15 | 1,977 | 1,995 | 1,977 | 1,986 | +8 | +0.4% | 64,300 |
| 2024/03/14 | 1,970 | 1,978 | 1,964 | 1,978 | +14 | +0.7% | 36,900 |
| 2024/03/13 | 1,977 | 1,977 | 1,956 | 1,964 | -7 | -0.4% | 51,600 |
| 2024/03/12 | 1,962 | 1,971 | 1,942 | 1,971 | +16 | +0.8% | 47,700 |
| 2024/03/11 | 1,971 | 1,971 | 1,943 | 1,955 | -18 | -0.9% | 53,200 |
| 2024/03/08 | 1,943 | 1,979 | 1,940 | 1,973 | +21 | +1.1% | 88,400 |
| 2024/03/07 | 1,950 | 1,959 | 1,943 | 1,952 | +16 | +0.8% | 78,700 |
| 2024/03/06 | 1,934 | 1,949 | 1,934 | 1,936 | -1 | -0.1% | 69,600 |
| 2024/03/05 | 1,934 | 1,940 | 1,921 | 1,937 | +3 | +0.2% | 70,000 |
| 2024/03/04 | 1,975 | 1,976 | 1,934 | 1,934 | -36 | -1.8% | 108,900 |
| 2024/03/01 | 1,987 | 1,990 | 1,966 | 1,970 | -10 | -0.5% | 59,600 |
| 2024/02/29 | 1,980 | 1,992 | 1,974 | 1,980 | -7 | -0.4% | 59,200 |
| 2024/02/28 | 1,993 | 2,002 | 1,987 | 1,987 | -9 | -0.5% | 40,100 |
| 2024/02/27 | 1,980 | 2,002 | 1,980 | 1,996 | +11 | +0.6% | 61,500 |
1～
50
件表示中 / 3452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 | 201,800円 | +3.2% | -32.5% | 2.48% | 74.80倍 | 0.67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 |
| ゲオＨＤ | 200,900円 | +13.4% | +50.9% | 1.44% | 8.86倍 | 0.97倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| カッパ・クリエ | 160,000円 | - | - | - | - | 7.87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 |
| クオールＨＤ | 185,000円 | +5.9% | +6.0% | 1.62% | 11.13倍 | 1.37倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年子会社化 |
| ＪＭＨＤ | 269,600円 | +9.2% | +5.7% | 1.48% | 15.17倍 | 1.74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 |
市場注目の銘柄
チャート関連のコラム
