9055 アルプス物流

9055
2024/12/16
時価
2041億円
PER
57.13倍
2010年以降
5.53-29.44倍
(2010-2024年)
PBR
3.34倍
2010年以降
0.4-1.73倍
(2010-2024年)
配当 予
0%
ROE
6.25%
ROA
3.48%
資料
Link
CSV,JSON

株価チャート

株価

12/16

前日 (12/13)
5,750
始値
5,750
高値
5,760
安値
5,750
終値 ±0%
5,750
出来高 +413.79%
29,800

乖離率

株価(5日)
移動平均値
-0.03%
5,752
株価(25日)
移動平均値
-0.1%
5,756
出来高(5日)
移動平均値
+79.73%
16,580

2024/07/23~2024/12/16

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
12/165,7505,7605,7505,7500%29,8002041億3075万-0.1%57.133.34
12/135,7505,7605,7505,7500%5,8002041億3075万-0.12%57.133.34
12/125,7505,7605,7505,7500%7,2002041億3075万-0.12%57.133.34
12/115,7505,7605,7505,750-0.17%33,7002041億3075万-0.12%57.133.34
12/105,7505,7605,7505,760+0.17%6,4002044億8576万+0.05%57.233.35
12/095,7505,7605,7505,7500%18,3002041億3075万-0.12%57.133.34
12/065,7505,7605,7505,7500%6,4002041億3075万-0.12%57.133.34
12/055,7505,7605,7505,7500%3,0002041億3075万-0.12%57.133.34
12/045,7505,7605,7505,7500%8,5002041億3075万-0.12%57.133.34
12/035,7505,7605,7505,7500%60,2002041億3075万-0.14%57.133.34
12/025,7505,7605,7505,7500%25,2002041億3075万-0.16%57.133.34
11/295,7505,7605,7505,7500%22,1002041億3075万-0.16%57.133.34
11/285,7605,7605,7505,7500%14,0002041億3075万-0.16%57.133.34
11/275,7605,7705,7505,750-0.17%9,2002041億3075万-0.16%57.133.34
11/265,7605,7705,7505,760-0.35%8,4002044億8576万0%57.233.35
11/255,7805,7805,7605,7800%15,9002051億9578万+0.35%57.433.36
11/225,7805,7805,7505,7800%23,2002051億9578万+0.35%57.433.36
11/215,7705,7805,7505,780+0.17%25,7002051億9578万+0.33%57.433.36
11/205,7605,7705,7505,770+0.35%28,6002048億4077万+0.14%57.333.36
11/195,7605,7605,7505,7500%5,3002041億3075万-0.21%57.133.34
11/185,7505,7605,7505,7500%4,9002041億3075万-0.23%57.133.34
11/155,7605,7605,7505,750-0.17%4,2002041億3075万-0.23%57.133.34
11/145,7505,7705,7505,7600%8,1002044億8576万-0.05%57.233.35
11/135,7705,7705,7605,7600%7,7002044億8576万-0.03%57.233.35
11/125,7605,7705,7605,7600%139,5002044億8576万-0.03%57.233.35
11/115,7605,7605,7505,7600%14,9002044億8576万-0.03%57.233.35
11/085,7505,7605,7505,760+0.17%26,8002044億8576万-0.02%57.233.35
11/075,7605,7605,7505,7500%37,7002041億3075万-0.19%57.133.34
11/065,7505,7605,7505,750-0.17%39,1002041億3075万-0.21%57.133.34
11/055,7605,7605,7505,760+0.17%17,5002044億8576万-0.05%57.233.35
11/015,7505,7605,7505,7500%107,4002041億3075万-0.23%57.133.34
10/315,7505,7605,7505,7500%57,5002041億3075万-0.24%57.133.34
10/305,7805,7905,7505,750-0.35%535,7002041億3075万-0.24%57.133.34
10/295,7805,8405,7605,770-0.17%33,4002048億4077万+0.1%57.333.36
10/285,7605,7805,7605,780+0.52%58,1002051億9578万+0.28%57.433.36
10/255,7505,7605,7505,7500%32,1002041億3075万-0.24%57.133.34
10/245,7505,7605,7505,7500%23,7002041億3075万-0.26%57.133.34
10/235,7605,7705,7505,750-0.35%40,5002041億3075万-0.28%57.133.34
10/225,7705,7905,7605,7700%32,1002048億4077万+0.07%57.333.36
10/215,7705,7905,7705,7700%23,1002048億4077万+0.07%57.333.36
10/185,8005,8205,7605,770-0.52%91,3002048億4077万+0.07%57.333.36
10/175,8305,8405,7905,8000%93,1002059億580万+0.61%57.633.37
10/165,8006,0305,7905,800+0.35%165,8002059億580万+0.62%57.633.37
10/155,7806,7805,7605,7800%78,5002051億9578万+0.31%57.433.36
10/115,7605,8505,7505,780+0.52%120,4002051億9578万+0.31%57.433.36
10/105,7505,7705,7505,7500%75,5002041億3075万-0.19%57.133.34
10/095,7505,7605,7405,750+0.17%271,3002041億3075万-0.19%57.133.34
10/085,7605,7805,7405,740-0.35%96,6002037億7574万-0.38%57.033.34
10/075,7605,7805,7505,760+0.17%50,9002044億8576万-0.05%57.233.35
10/045,7505,7605,7505,750+0.17%26,7002041億3075万-0.23%57.133.34
10/035,7605,7705,7405,740-0.35%36,9002037億7574万-0.42%57.033.34
10/025,7605,7805,7605,760-0.17%167,4002044億8576万-0.09%57.233.35
10/015,7605,7705,7605,7700%87,2002048億4077万+0.09%57.333.36
09/305,7605,7705,7605,7700%115,0002048億4077万+0.09%57.333.36
09/275,7705,7705,7605,770+0.17%65,0002048億4077万+0.09%57.333.36
09/265,7705,7705,7605,7600%90,7002044億8576万-0.07%57.233.35
09/255,7705,7705,7605,7600%55,7002044億8576万-0.07%57.233.35
09/245,7705,7705,7605,760-0.17%91,0002044億8576万-0.05%57.233.35
09/205,7605,7705,7605,7700%722,8002048億4077万+0.12%57.333.36
09/195,7605,7705,7605,7700%44,6002048億4077万+0.12%57.333.36
09/185,7705,7705,7605,7700%53,9002048億4077万+0.12%57.333.36
09/175,7705,7705,7605,7700%32,4002048億4077万+0.12%57.333.36
09/135,7605,7705,7605,770+0.17%42,3002048億4077万+0.14%57.333.36
09/125,7705,7705,7605,7600%31,1002044億8576万-0.03%57.233.35
09/115,7605,7705,7605,7600%28,4002044億8576万-0.03%57.233.35
09/105,7705,7705,7605,760-0.17%31,4002044億8576万-0.02%57.233.35
09/095,7605,7705,7605,770+0.17%40,2002048億4077万+0.19%57.333.36
09/065,7705,7705,7605,7600%29,7002044億8576万+0.05%57.233.35
09/055,7705,7705,7605,7600%21,9002044億8576万+0.07%57.233.35
09/045,7605,7705,7605,7600%90,9002044億8576万+0.09%57.233.35
09/035,7605,7705,7605,7600%40,1002044億8576万+0.1%57.233.35
09/025,7705,7705,7605,760-0.17%27,6002044億8576万+0.12%57.233.35
08/305,7705,7705,7605,7700%83,8002048億4077万+0.31%57.333.36
08/295,7705,7705,7605,7700%47,9002048億4077万+0.35%57.333.36
08/285,7605,7705,7605,770+0.17%40,6002048億4077万+0.38%57.333.36
08/275,7605,7705,7605,760-0.17%113,9002044億8576万+0.24%57.233.35
08/265,7605,7705,7605,770+0.17%178,0002048億4077万+0.44%57.333.36
08/235,7705,7705,7605,760-0.17%112,4002044億8576万+0.3%57.233.35
08/225,7705,7705,7605,770+0.35%146,3002048億4077万+0.49%57.333.36
08/215,7505,7605,7405,7500%72,8002041億3075万+0.17%57.133.34
08/205,7605,7605,7505,7500%17,0002041億3075万+0.19%57.133.34
08/195,7705,7705,7505,750-0.17%53,3002041億3075万+0.21%57.133.34
08/165,7705,7705,7505,760-0.17%228,1002044億8576万+0.4%57.233.35
08/155,7605,7705,7505,770+0.17%61,9002048億4077万+0.59%57.333.36
08/145,7705,7705,7605,760-0.17%34,9002044億8576万+0.45%57.233.35
08/135,7605,7705,7505,770+0.35%117,7002048億4077万+0.66%57.333.36
08/095,7705,7705,7405,750-0.35%143,4002041億3075万+0.33%57.133.34
08/085,7605,7705,7405,770+0.17%256,6002048億4077万+0.7%57.333.36
08/075,7405,7605,7305,760+0.35%199,4002044億8576万+0.56%57.233.35
08/065,7205,7505,7005,740+0.7%406,1002037億7574万+0.23%57.033.34
08/055,7405,7505,6405,700-0.52%2,185,5002023億5570万-0.47%56.643.32
08/025,7505,7505,7305,730-0.17%219,7002034億2073万+0.03%56.943.33
08/015,7305,7505,7305,740+0.17%287,7002037億7574万+0.21%57.033.34
07/315,7305,7405,7305,7300%78,2002034億2073万+0.05%56.943.33
07/305,7405,7405,7305,7300%22,7002034億2073万+0.05%56.943.33
07/295,7305,7405,7305,7300%207,2002034億2073万+0.07%56.943.33
07/265,7205,7305,7205,730+0.17%73,6002034億2073万+0.09%56.943.33
07/255,7305,7305,7205,7200%55,0002030億6572万-0.09%56.843.33
07/245,7305,7405,7205,720-0.17%202,2002030億6572万-0.09%56.843.33
07/235,7405,7405,7305,7300%42,0002033億4967万+0.09%56.943.33

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
2007年
3月期
1,370
2,740
4/24
995
1,990
11/7

1,990
6/14
45,400
22,700
11/14
--+8.62%
11/15
-12.71%
6/14

6/8
2008年
3月期
1,080
2,160
4/16
440
880
1/28

880
1/23
108,400
54,200
11/29
--+13.01%
10/31
-22.15%
11/28
2009年
3月期
638
1,276
8/25
305
609
3/9
92,800
46,400
9/18
--+11.66%
5/23
-22.6%
3/5
2010年
3月期
473
945
8/12
347
694
4/24
163,600
81,800
3/19
--+21.42%
4/8
-5.42%
10/5
2011年
3月期
552
1,103
4/26
373
745
3/16
184,000
92,000
4/16
195億6413万132億1421万+6.6%
2/15
-17.11%
3/16
2012年
3月期
433
865
4/1
344
687
10/24
82,600
41,300
10/17
153億4267万121億8545万+7.68%
3/22
-6.84%
10/24
2013年
3月期
500
1,000
3/21

1,000
3/18
368
735
6/5
63,600
31,800
11/22
177億3720万130億3684万+12.12%
4/24
-6.77%
4/1
2014年
3月期
590
1,180
1/16
442
883
4/2
165,000
82,500
4/30
209億2989万156億6194万+13.25%
1/9
-9.25%
6/6
2015年
3月期
815
1,630
3/17
502
1,003
4/9
111,800
55,900
5/7
289億1163万177億9041万+13.55%
3/17
-4%
1/29
2016年
3月期
824
1,648
4/10
513
1,025
2/12
212,000
106,000
3/7
292億3090万181億8063万+6.87%
3/10
-16.91%
2/12
2017年
3月期
806
3/28
513
6/28
172,800
2/6
285億9236万181億9836万+11.94%
2/8
-7.98%
4/7
2018年
3月期
1,003
1/26
702
4/12
84,000
9/12
355億8082万249億302万+8.2%
12/22
-6.21%
2/14
2019年
3月期
960
4/12
760
3/11
105,100
3/12
340億5542万269億6054万+7.73%
11/6
-7.04%
1/16
2020年
3月期
947
2/5
597
3/17
94,800
10/31
335億9425万211億7821万+10.14%
11/8
-22.15%
3/13
2021年
3月期
1,200
1/14
607
4/2
1,782,300
2/25
425億6928万215億3296万+34.38%
1/14
-7.75%
2/26
2022年
3月期
1,138
11/4
882
4/21
181,500
4/22
403億6986万312億8842万+11.45%
9/17
-7.79%
2/1
2023年
3月期
1,353
2/1
1,004
4/13
240,600
3/10
479億9686万356億1629万+15.07%
2/1
-6.17%
9/30
2024年
3月期
2,965
3/29
1,221
5/11
917,500
3/1
1052億2369万433億1424万+30.37%
3/1
-6.98%
8/3

年間値上がり率

1996/12/27 vs 1995/12/29
-19%(0.81倍)
1997/12/30 vs 1996/12/27
-42%(0.58倍)
1998/12/29 vs 1997/12/30
0%(1倍)
1999/12/30 vs 1998/12/29
43%(1.43倍)
2000/12/29 vs 1999/12/30
-5%(0.95倍)
2001/12/28 vs 2000/12/29
-10%(0.9倍)
2002/12/30 vs 2001/12/28
18%(1.18倍)
2003/12/30 vs 2002/12/30
241%(3.41倍)
2004/12/30 vs 2003/12/30
41%(1.41倍)
2005/12/30 vs 2004/12/30
-14%(0.86倍)
2006/12/29 vs 2005/12/30
-6%(0.94倍)
2007/12/28 vs 2006/12/29
-53%(0.47倍)
2008/12/30 vs 2007/12/28
0%(1倍)
2009/12/30 vs 2008/12/30
-17%(0.83倍)
2010/12/30 vs 2009/12/30
13%(1.13倍)
2011/12/30 vs 2010/12/30
-22%(0.78倍)
2012/12/28 vs 2011/12/30
15%(1.15倍)
2013/12/30 vs 2012/12/28
28%(1.28倍)
2014/12/30 vs 2013/12/30
33%(1.33倍)
2015/12/30 vs 2014/12/30
0%(1倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
38%(1.38倍)
2018/12/28 vs 2017/12/29
-10%(0.9倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
3%(1.03倍)
2021/12/30 vs 2020/12/30
28%(1.28倍)
2022/12/30 vs 2021/12/30
2%(1.02倍)
2023/12/29 vs 2022/12/30
45%(1.45倍)
2024/12/16 vs 2023/12/29
246%(3.46倍)