6728 アルバック

6728
2024/03/28
時価
4777億円
PER 予
29.81倍
2010年以降
赤字-65.79倍
(2010-2023年)
PBR
2.39倍
2010年以降
0.39-3.22倍
(2010-2023年)
配当 予
1.18%
ROE 予
8.01%
ROA 予
4.38%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
9,726
始値
9,620
高値
9,816
安値
9,620
終値 -0.47%
9,680
出来高 +1.72%
248,500

乖離率

株価(5日)
移動平均値
-0.77%
9,755
株価(25日)
移動平均値
+1.87%
9,502
出来高(5日)
移動平均値
+10.06%
225,780

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
03/289,6209,8169,6209,680-0.47%248,5004777億6547万+1.87%29.812.39
03/279,8809,8819,7219,726-0.68%244,3004800億3585万+2.78%29.952.4
03/269,7209,8579,7119,793-0.09%160,6004833億4270万+3.93%30.162.42
03/259,7509,8799,7369,802+0.27%213,2004837億8690万+4.37%30.182.42
03/229,8209,9069,7019,776-0.87%262,3004825億364万+4.5%30.12.41
03/219,8509,9689,7399,862+2.94%272,0004867億4826万+5.94%30.372.43
03/199,5719,6199,4509,580+0.09%324,0004728億2988万+3.79%29.52.36
03/189,3859,6039,3619,571+2.63%245,7004723億8568万+4.54%29.472.36
03/159,1809,3469,0879,326-0.52%446,2004602億9347万+2.72%28.722.3
03/149,4949,4949,2459,375-0.34%244,5004627億1191万+4.06%28.872.31
03/139,6009,6339,2769,407-0.16%389,6004642億9130万+5.26%28.972.32
03/129,2559,4269,2009,422+0.55%338,8004650億3164万+6.34%29.012.32
03/119,4009,4989,2679,370-3.76%521,5004624億6513万+6.68%28.852.31
03/089,7069,8399,7009,736-0.28%336,1004805億2941万+11.88%29.982.4
03/079,85010,0659,7029,763+0.16%624,7004818億6202万+13.46%30.062.41
03/069,6779,7789,5539,747+0.05%251,7004810億7232万+14.56%30.012.4
03/059,5059,7459,4849,742+0.9%309,4004808億2554万+15.89%302.4
03/049,7509,7899,6169,655+1.67%417,0004765億3158万+16.24%29.732.38
03/019,3609,4969,3079,496+3.11%379,2004686億8398万+15.51%29.242.34
02/298,9869,2438,9359,210+1.39%311,5004545億6818万+13.33%28.362.27
02/289,1409,2569,0539,084-1.96%263,1004483億4934万+13.01%27.972.24
02/279,1219,2729,0589,266+1.27%350,3004573億3212万+16.47%28.532.29
02/269,3069,4109,1459,150-0.07%578,0004516億683万+16.34%28.182.26
02/229,2949,3199,1209,156+3.53%705,0004519億296万+17.93%28.192.26
02/218,5568,9138,5498,844+1.59%573,6004365億391万+15.41%27.232.18
02/208,7008,7888,6668,706-0.41%546,8004296億9279万+14.85%26.812.15
02/198,8748,9028,6808,742-2.88%400,4004314億6960万+16.48%26.922.16
02/168,9409,2178,9229,001+1.29%857,5004442億5279万+21.16%27.722.22
02/158,8248,9568,7718,886+3.03%702,8004385億7686万+21.1%27.362.19
02/148,3388,6488,3008,625+9.34%1,223,1004256億9496万+18.98%26.562.13
02/137,9168,0507,7427,888+2.51%795,2003893億1963万+10.04%24.291.95
02/097,7377,7817,6867,6950%298,9003797億9394万+8.23%23.71.9
02/087,7097,8007,6777,695+1.8%398,8003797億9394万+9.03%23.71.9
02/077,4557,5997,4557,559-0.13%330,1003730億8153万+7.68%23.281.86
02/067,4757,5917,4477,569+1.1%325,7003735億7509万+8.33%23.311.87
02/057,5207,5597,4207,487-0.24%325,2003695億2790万+7.7%23.061.85
02/027,4307,5497,4007,505+2.18%328,7003704億1631万+8.52%23.111.85
02/017,2577,3797,2577,345+0.62%219,9003625億1936万+6.7%22.621.81
01/317,2317,3287,2127,300-0.56%355,5003602億9834万+6.54%22.481.8
01/307,2637,3787,2637,341+1.9%760,0003623億2194万+7.62%22.611.81
01/297,1507,2307,1057,204-0.59%446,0003555億6017万+5.99%22.181.78
01/267,2357,3737,1797,247-3.58%532,1003576億8248万+6.87%22.321.79
01/257,2667,5197,2557,516+5.19%640,2003709億5923万+11.25%23.141.85
01/247,0367,1537,0167,145+2.13%339,6003526億4817万+6.31%221.76
01/237,0117,0606,9526,996-0.54%248,1003452億9414万+4.46%21.541.73
01/227,1307,1486,9557,034+0.56%449,1003471億6966万+5.32%21.661.73
01/196,8797,0296,8726,995+5.76%509,2003452億4478万+5.16%21.541.73
01/186,5856,6896,5806,614-0.41%217,3003264億4017万-0.06%20.371.63
01/176,8276,8896,6306,641-1.69%398,2003277億7278万+0.68%20.451.64
01/166,8436,8716,7556,755-1.33%202,9003333億9936万+2.71%20.81.67
01/156,8226,8646,7666,846+0.06%266,3003378億9075万+4.33%21.081.69
01/126,7606,8716,7206,842+1.74%375,5003376億9332万+4.67%21.071.69
01/116,7476,7506,6316,725+1.13%343,2003319億1868万+3.13%20.711.66
01/106,6286,6806,6206,650+0.77%235,3003282億1698万+2.12%20.481.64
01/096,5406,6346,5406,599+2.42%284,9003256億9983万+1.43%20.321.63
01/056,4756,4796,3706,443+0.55%277,5003180億30万-0.88%19.841.59
01/046,5016,5376,3976,408-4.9%536,9003162億7285万-1.39%19.731.58
2023
12/296,7196,7446,6886,7380%138,3003325億6031万+3.65%20.751.66
12/286,6506,7386,6506,738+0.91%154,8003325億6031万+3.77%20.751.66
12/276,6896,7576,6666,677+1.34%220,7003295億4959万+3.01%20.561.65
12/266,6506,6616,5896,589-1.73%123,1003252億627万+1.79%20.291.62
12/256,5746,7076,5736,705+2.4%272,5003309億3156万+3.71%20.651.65
12/226,6326,6846,5326,548+0.24%413,6003231億8268万+1.46%20.161.61
12/216,6466,7386,5036,532-3.17%402,9003223億9298万+1.22%20.111.61
12/206,8366,8516,7206,746-0.82%252,7003329億5515万+4.49%20.771.66
12/196,6996,8026,6336,802+2.69%299,2003357億1909万+5.57%20.951.68
12/186,6356,6656,5776,624-0.11%243,1003269億3373万+3.15%20.41.63
12/156,6606,7376,6056,631+1.19%478,5003272億7922万+3.58%20.421.63
12/146,6486,6746,5416,553+0.08%382,0003234億2946万+2.71%20.181.62
12/136,3446,5856,3446,548+2.99%547,4003231億8268万+3.05%20.161.61
12/126,4266,4266,3176,358+3.79%491,6003138億505万+0.62%19.581.57
12/116,1506,1666,0646,126+0.72%357,7003023億5447万-2.59%18.861.51
12/086,1646,2306,0636,082-1.33%266,1003001億8281万-2.84%18.731.5
12/076,1606,2706,0916,164-3.26%442,9003042億3000万-1.03%18.981.52
12/066,2266,3756,2266,372+2.21%246,3003144億9603万+2.99%19.621.57
12/056,3406,3936,2346,234-3.18%307,5003076億8491万+1.5%19.21.54
12/046,4086,4466,3366,439-0.91%235,5003178億288万+5.45%19.831.59
12/016,5106,5486,4566,498-0.15%257,5003207億1488万+7.26%20.011.6
11/306,4316,5376,4276,508+1.24%455,5003212億844万+8.2%20.041.6
11/296,3426,4456,3426,428+0.5%269,2003172億5996万+7.62%19.791.58
11/286,4846,5066,3186,396-1.42%280,7003156億8057万+7.8%19.71.58
11/276,5396,5686,4826,488-0.78%240,8003202億2132万+10.04%19.981.6
11/246,5306,5996,4896,539+1.19%270,5003227億3847万+11.64%20.141.61
11/226,4126,5036,4066,462-0.05%178,0003189億3807万+11.05%19.91.59
11/216,4686,5056,3506,465+1.52%259,4003190億8613万+11.81%19.911.59
11/206,4516,4886,3636,368-1.29%283,4003142億9861万+10.9%19.611.57
11/176,4396,4956,3666,451-0.77%328,2003183億9515万+12.98%19.871.59
11/166,5176,5726,4736,501-1.65%344,2003208億6295万+14.47%20.021.6
11/156,7006,8256,5056,610+2.88%645,2003262億4275万+17.32%20.351.63
11/146,3756,4986,3716,425+2.13%546,1003171億1190万+15.06%19.791.58
11/136,3056,3966,2746,291+3.05%631,4003104億9820万+13.6%19.371.55
11/106,0446,1316,0346,105+0.39%441,0003013億1800万+10.98%18.81.51
11/096,0016,1676,0016,081+2.67%784,8003001億3345万+11.17%18.731.5
11/086,0606,0925,7885,923+4.7%1,162,3002923億3522万+8.86%18.241.46
11/075,5525,6775,5375,657+0.62%381,0002792億654万+4.33%17.421.39
11/065,4965,6495,4915,622+4.19%509,7002774億7908万+3.88%17.311.39
11/025,3375,4215,3305,396+2.24%268,0002663億2464万-0.13%16.621.33
11/015,3005,3325,2615,278+2.86%286,1002605億64万-2.35%16.251.3
10/315,2065,2145,1025,131-2.21%447,8002532億4531万-5.19%15.81.27
10/305,2365,2975,2065,247-1.63%205,9002589億7060万-3.37%16.161.29

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
5,390
8/6
3,320
5/29
2,307,100
8/7
--+15.49%
11/20
-14.39%
5/28
2009年
6月期
4,120
7/7
902
11/21
6,485,800
12/3
--+50.43%
1/6
-41.55%
11/20
2010年
6月期
2,850
7/2
1,665
6/30
1,740,400
1/8
-821億7763万+17.14%
12/15
-15.9%
10/5
2011年
6月期
2,408
1/7
1,316
8/25
1,793,100
1/28
1188億4909万649億5241万+15.34%
11/16
-24.03%
3/15
2012年
6月期
1,992
7/1
375
5/28
8,541,300
6/6
983億1702万185億847万+41.43%
6/21
-36.75%
5/11
2013年
6月期
1,335
5/21
437
11/12
4,174,600
5/21
658億9017万215億6854万+49.69%
5/21
-18.65%
6/21
2014年
6月期
2,345
6/9
751
7/30
8,395,300
11/13
1157億3967万370億6630万+35.23%
11/13
-8.6%
5/8
2015年
6月期
2,213
4/27
1,168
10/17
4,087,200
8/14
1092億2469万576億4773万+17.01%
11/13
-25%
8/14
2016年
6月期
4,015
5/17
1,631
8/12
2,783,300
8/13
1981億6409万804億9953万+34.25%
11/17
-18.16%
2/12
2017年
6月期
6,440
6/6
2,413
8/18
3,790,500
8/12
3178億5224万1190億9587万+26.35%
2/15
-20.86%
8/18
2018年
6月期
8,930
11/13
4,150
6/29
2,923,100
8/10
4407億4852万2048億2714万+16.55%
11/1
-16.77%
2/14
2019年
6月期
4,680
8/30
2,870
12/26
2,331,900
2/14
2309億8578万1416億5154万+23.51%
7/25
-22.44%
12/25
2020年
6月期
5,030
10/30
2,168
3/17
1,662,600
11/14
2482億6036万1070億367万+12.37%
4/20
-31.36%
3/17
2021年
6月期
5,820
6/25
2,991
7/2
1,669,700
8/12
2872億5155万1476億2361万+16.91%
8/12
-10.71%
3/9
2022年
6月期
7,300
1/4
4,515
6/20
1,134,300
12/16
3602億9834万2228億4206万+13.84%
3/25
-17.82%
1/27
2023年
6月期
6,330
2/10
4,325
7/1
1,451,900
2/14
3124億2308万2134億6443万+9.35%
11/11
-12.4%
2/22
最新9,680
2024/3/28
248,5004777億6547万+1.87%
9,502

年間値上がり率

2005/12/30 vs 2004/12/30
57%(1.57倍)
2006/12/29 vs 2005/12/30
12%(1.12倍)
2007/12/28 vs 2006/12/29
25%(1.25倍)
2008/12/30 vs 2007/12/28
-73%(0.27倍)
2009/12/30 vs 2008/12/30
66%(1.66倍)
2010/12/30 vs 2009/12/30
-6%(0.94倍)
2011/12/30 vs 2010/12/30
-55%(0.45倍)
2012/12/28 vs 2011/12/30
-15%(0.85倍)
2013/12/30 vs 2012/12/28
74%(1.74倍)
2014/12/30 vs 2013/12/30
33%(1.33倍)
2015/12/30 vs 2014/12/30
87%(1.87倍)
2016/12/30 vs 2015/12/30
4%(1.04倍)
2017/12/29 vs 2016/12/30
98%(1.98倍)
2018/12/28 vs 2017/12/29
-55%(0.45倍)
2019/12/30 vs 2018/12/28
36%(1.36倍)
2020/12/30 vs 2019/12/30
2%(1.02倍)
2021/12/30 vs 2020/12/30
63%(1.63倍)
2022/12/30 vs 2021/12/30
-23%(0.77倍)
2023/12/29 vs 2022/12/30
21%(1.21倍)
2024/03/28 vs 2023/12/29
44%(1.44倍)
過去安値
375円(2012/05/28)
2481%(25.81倍)
9,680円(3/28)