3028 アルペン

3028
2024/03/28
時価
780億円
PER 予
74.38倍
2010年以降
赤字-4616.28倍
(2010-2023年)
PBR
0.67倍
2010年以降
0.49-1.35倍
(2010-2023年)
配当 予
2.49%
ROE 予
0.9%
ROA 予
0.52%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,007
始値
2,007
高値
2,014
安値
1,999
終値 ±0%
2,007
出来高 -9.81%
56,100

乖離率

株価(5日)
移動平均値
+0.3%
2,001
株価(25日)
移動平均値
+1.47%
1,978
出来高(5日)
移動平均値
+1.67%
55,180

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/282,0072,0141,9992,0070%56,100780億4821万+1.47%74.380.67
03/272,0042,0102,0012,007+0.1%62,200780億4821万+1.47%74.380.67
03/261,9842,0091,9822,005+0.7%54,300779億7044万+1.37%74.30.67
03/251,9972,0031,9851,991-0.3%59,300774億2600万+0.71%73.780.66
03/221,9901,9971,9831,997+0.6%44,000776億5933万+1.06%74.010.67
03/212,0002,0061,9831,985-0.55%71,400771億9268万+0.46%73.560.66
03/191,9871,9961,9831,996+0.4%40,900776億2044万+0.96%73.970.67
03/181,9911,9911,9811,988+0.1%39,600773億934万+0.61%73.670.66
03/151,9771,9951,9771,986+0.4%64,300772億3156万+0.51%73.60.66
03/141,9701,9781,9641,978+0.71%36,900769億2046万+0.05%73.30.66
03/131,9771,9771,9561,964-0.36%51,600763億7603万-0.76%72.780.65
03/121,9621,9711,9421,971+0.82%47,700766億4824万-0.55%73.040.66
03/111,9711,9711,9431,955-0.91%53,200760億2604万-1.51%72.450.65
03/081,9431,9791,9401,973+1.08%88,400767億2602万-0.75%73.120.66
03/071,9501,9591,9431,952+0.83%78,700759億937万-1.91%72.340.65
03/061,9341,9491,9341,936-0.05%69,600752億8716万-2.86%71.750.65
03/051,9341,9401,9211,937+0.16%70,000753億2605万-3%71.780.65
03/041,9751,9761,9341,934-1.83%108,900752億939万-3.3%71.670.64
03/011,9871,9901,9661,970-0.51%59,600766億936万-1.7%73.010.66
02/291,9801,9921,9741,980-0.35%59,200769億9824万-1.35%73.380.66
02/281,9932,0021,9871,987-0.45%40,100772億7045万-1.05%73.640.66
02/271,9802,0021,9801,996+0.55%61,500776億2044万-0.6%73.970.67
02/261,9942,0021,9751,9850%62,200771億9268万-1.1%73.560.66
02/221,9921,9921,9751,985-0.4%59,200771億9268万-1.1%73.560.66
02/211,9951,9991,9811,993-0.1%41,500775億378万-0.65%73.860.66
02/202,0052,0061,9881,995-0.5%48,900775億8156万-0.5%73.930.67
02/191,9782,0051,9782,005+1.37%79,900779億7044万+0.05%74.30.67
02/161,9971,9971,9751,978+0.15%67,300769億2046万-1.25%73.30.66
02/152,0002,0031,9751,975-1.4%65,800768億380万-1.4%73.190.66
02/142,0002,0081,9892,003+0.1%74,900778億9266万+0.05%74.230.67
02/131,9802,0101,9802,001+1.63%101,300778億1488万-0.05%74.150.67
02/091,9941,9941,9681,969-1.4%114,300765億7047万-1.55%72.970.66
02/081,9922,0141,9551,997-0.55%225,000776億5933万-0.1%74.010.67
02/072,0302,0302,0042,008-0.79%109,500780億8710万+0.55%74.410.67
02/062,0322,0402,0222,024-1.12%55,300787億931万+1.5%75.010.68
02/052,0352,0612,0322,047+0.84%102,200796億373万+2.81%75.860.68
02/022,0402,0492,0242,030-0.29%72,500789億4264万+2.22%75.230.68
02/012,0302,0402,0242,036+0.1%72,100791億7596万+2.67%75.450.68
01/312,0122,0342,0092,034+1.09%72,700790億9819万+2.73%75.380.68
01/302,0352,0362,0062,012-1.18%59,100782億4265万+1.77%74.560.67
01/292,0392,0552,0332,036+0.25%101,500791億7596万+3.09%75.450.68
01/262,0342,0472,0242,031-0.05%110,200789億8152万+2.99%75.270.68
01/252,0312,0362,0192,0320%95,300790億2041万+3.2%75.30.68
01/242,0052,0322,0052,032+1.3%151,600790億2041万+3.36%75.30.68
01/231,9962,0121,9952,006+0.55%161,100780億932万+2.14%74.340.67
01/221,9781,9981,9781,995+1.01%90,300775億8156万+1.68%73.930.67
01/191,9861,9921,9751,975-0.25%89,000768億380万+0.77%73.190.66
01/181,9631,9841,9631,980+0.87%63,100769億9824万+1.02%73.380.66
01/171,9651,9741,9581,963-0.1%118,000763億3714万+0.2%72.750.65
01/161,9751,9861,9651,965-0.46%84,900764億1492万+0.31%72.820.66
01/151,9731,9791,9691,974-0.1%61,000767億6491万+0.82%73.150.66
01/121,9671,9761,9631,976+0.71%85,200768億4268万+0.97%73.230.66
01/111,9751,9751,9611,962-0.2%73,900762億9825万+0.31%72.710.65
01/101,9851,9901,9601,966-1.55%102,400764億5380万+0.56%72.860.66
01/091,9551,9971,9531,997+2.41%293,200776億5933万+2.15%74.010.67
01/051,9551,9571,9501,950-0.05%85,500758億3160万-0.15%72.260.65
01/041,9461,9551,9311,951+0.46%125,200758億7048万-0.1%72.30.65
2023
12/291,9301,9511,9301,942+0.36%126,600755億2049万-0.56%71.970.65
12/281,9011,9431,9011,935-0.36%436,400752億4828万-0.87%71.710.65
12/271,9451,9491,9311,942+0.21%633,400755億2049万-0.46%71.970.65
12/261,9421,9501,9351,938-0.36%134,200753億6494万-0.62%71.820.65
12/251,9531,9541,9391,945-0.21%155,400756億3716万-0.15%72.080.65
12/221,9551,9611,9461,949-0.56%120,200757億9271万+0.1%72.230.65
12/211,9541,9641,9531,960-0.41%61,900762億2048万+0.72%72.640.65
12/201,9701,9771,9671,968+0.15%92,400765億3158万+1.29%72.930.66
12/191,9621,9671,9571,965+0.15%72,200764億1492万+1.29%72.820.66
12/181,9631,9631,9491,962-0.05%94,800762億9825万+1.24%72.710.65
12/151,9551,9651,9481,963+0.1%115,000763億3714万+1.45%72.750.65
12/141,9701,9701,9521,961+0.36%98,600762億5936万+1.4%72.670.65
12/131,9641,9651,9471,954-0.56%132,300759億8715万+1.09%72.410.65
12/121,9701,9791,9601,965-0.15%238,200764億1492万+1.66%72.820.66
12/111,9541,9691,9431,968+1.03%159,700765億3158万+1.81%72.930.66
12/081,9501,9611,9431,948-0.46%190,700757億5382万+0.83%72.190.65
12/071,9451,9591,9451,957+0.1%92,000761億381万+1.24%72.520.65
12/061,9421,9581,9401,955+0.51%86,300760億2604万+1.14%72.450.65
12/051,9541,9571,9431,945-0.41%60,900756億3716万+0.67%72.080.65
12/041,9431,9571,9401,953+0.62%57,400759億4826万+1.09%72.380.65
12/011,9511,9581,9401,941-0.46%91,400754億8160万+0.52%71.930.65
11/301,9621,9641,9481,950-0.91%98,400758億3160万+0.98%72.260.65
11/291,9591,9721,9581,968+0.82%117,700765億3158万+1.97%72.930.66
11/281,9361,9521,9321,952+1.19%91,400759億937万+1.19%72.340.65
11/271,9351,9351,9171,929+0.52%96,400750億1495万+0.1%71.490.64
11/241,9261,9341,9191,919+0.05%161,600746億2607万-0.42%71.120.64
11/221,9181,9221,9151,918+0.1%92,800745億8718万-0.47%71.080.64
11/211,8991,9211,8991,916+0.95%92,700745億940万-0.57%710.64
11/201,9271,9271,8981,898-0.73%170,900738億942万-1.45%70.340.63
11/171,9061,9121,8941,912-0.05%224,000743億5385万-0.78%70.860.64
11/161,9201,9261,9091,913+0.42%109,400743億9274万-0.78%70.890.64
11/151,9051,9141,9031,905+0.63%112,400740億8164万-1.19%70.60.64
11/141,8941,9051,8931,893-0.05%101,600736億1498万-1.92%70.150.63
11/131,9241,9241,8881,894-0.73%156,100736億5387万-1.92%70.190.63
11/101,9201,9201,9001,908-0.63%127,300741億9830万-1.19%70.710.64
11/091,9041,9261,8731,920-1.03%302,400746億6496万-0.52%71.150.64
11/081,9571,9631,9391,940-0.92%128,000754億4272万+0.57%71.890.65
11/071,9621,9661,9531,9580%105,100761億4270万+1.56%72.560.65
11/061,9681,9681,9541,958+0.2%103,700761億4270万+1.61%72.560.65
11/021,9671,9671,9421,954-0.56%90,600759億8715万+1.45%72.410.65
11/011,9651,9671,9541,965+0.51%105,000764億1492万+2.02%72.820.66
10/311,9371,9571,9331,955+1.3%88,100760億2604万+1.56%72.450.65
10/301,9411,9431,9221,930-0.72%82,700750億5384万+0.31%71.520.64

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
6月期
2,340
8/9
1,270
1/23
715,800
5/2
--+17.32%
5/15
-22%
1/16
2009年
6月期
2,180
10/7
1,430
10/28
607,900
1/15
--+10.74%
10/7
-19.7%
10/27
2010年
6月期
1,799
7/1
1,320
2/10
558,400
6/25
--+8.32%
4/27
-10.39%
5/27
2011年
6月期
1,694
3/1
1,172
3/15
787,500
6/27
685億8667万474億5193万+10.58%
2/8
-22.85%
3/15
2012年
6月期
1,710
5/1
1,280
8/5
621,800
6/26
692億3448万518億2464万+7.86%
3/30
-9.23%
5/24
2013年
6月期
2,143
5/7
1,408
10/10
762,000
6/25
867億6578万570億710万+15.21%
4/24
-11.01%
6/7
2014年
6月期
2,100
9/9
1,672
3/17
591,100
6/25
850億2480万676億9593万+7.31%
3/27
-10.72%
11/8
2015年
6月期
2,007
6/16
1,573
1/16
581,000
6/25
812億5941万636億8762万+8.55%
2/20
-6.66%
1/16
2016年
6月期
2,117
12/8

12/7
1,641
6/28
400,800
5/13
857億1309万664億4080万+6.84%
9/28
-11.92%
8/25
2017年
6月期
2,330
12/14
1,625
7/8
518,100
6/27
943億3704万657億9300万+10.55%
11/7
-7.59%
1/10
2018年
6月期
2,708
2/8
1,946
7/6
927,200
6/25
1096億4150万787億8964万+11.25%
8/16
-5.72%
3/23
2019年
6月期
2,498
7/30
1,489
6/27
581,500
6/21
1011億3902万602億8663万+4.47%
3/18
-15.64%
12/25
2020年
6月期
1,985
2/7
1,252
3/13
991,500
2/7
803億6868万506億9097万+13.33%
2/13
-23.71%
3/13
2021年
6月期
3,060
6/30
1,480
7/31
3,063,800
1/22
1238億9328万599億2224万+21.42%
11/6
-5.43%
4/30
2022年
6月期
3,865
8/13
1,840
5/12
997,900
8/6
1564億8612万722億8992万+22.49%
8/10
-14.85%
10/7
2023年
6月期
2,205
8/26
1,868
2/8
668,700
12/28
857億4804万726億4278万+5.12%
8/26
-6.22%
8/9
最新2,007
2024/3/28
56,100780億4821万+1.47%
1,978

年間値上がり率

2007/12/28 vs 2006/12/29
-49%(0.51倍)
2008/12/30 vs 2007/12/28
1%(1.01倍)
2009/12/30 vs 2008/12/30
-21%(0.79倍)
2010/12/30 vs 2009/12/30
5%(1.05倍)
2011/12/30 vs 2010/12/30
-6%(0.94倍)
2012/12/28 vs 2011/12/30
12%(1.12倍)
2013/12/30 vs 2012/12/28
25%(1.25倍)
2014/12/30 vs 2013/12/30
-11%(0.89倍)
2015/12/30 vs 2014/12/30
19%(1.19倍)
2016/12/30 vs 2015/12/30
4%(1.04倍)
2017/12/29 vs 2016/12/30
16%(1.16倍)
2018/12/28 vs 2017/12/29
-31%(0.69倍)
2019/12/30 vs 2018/12/28
6%(1.06倍)
2020/12/30 vs 2019/12/30
33%(1.33倍)
2021/12/30 vs 2020/12/30
-10%(0.9倍)
2022/12/30 vs 2021/12/30
-9%(0.91倍)
2023/12/29 vs 2022/12/30
-1%(0.99倍)
2024/03/28 vs 2023/12/29
3%(1.03倍)
過去安値
1,172円(2011/03/15)
71%(1.71倍)
2,007円(3/28)