9055 アルプス物流

9055
2024/09/18
時価
2048億円
PER
57.33倍
2010年以降
5.53-29.44倍
(2010-2024年)
PBR
3.33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

9/18

前日 (9/17)
5,770
始値
5,770
高値
5,770
安値
5,760
終値 ±0%
5,770
出来高 +66.36%
53,900

乖離率

株価(5日)
移動平均値
+0.07%
5,766
株価(25日)
移動平均値
+0.12%
5,763
出来高(5日)
移動平均値
+43.27%
37,620

2024/04/24~2024/09/18

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
09/185,7705,7705,7605,7700%53,9002048億4077万+0.12%57.333.33
09/175,7705,7705,7605,7700%32,4002048億4077万+0.12%57.333.33
09/135,7605,7705,7605,770+0.17%42,3002048億4077万+0.14%57.333.33
09/125,7705,7705,7605,7600%31,1002044億8576万-0.03%57.233.32
09/115,7605,7705,7605,7600%28,4002044億8576万-0.03%57.233.32
09/105,7705,7705,7605,760-0.17%31,4002044億8576万-0.02%57.233.32
09/095,7605,7705,7605,770+0.17%40,2002048億4077万+0.19%57.333.33
09/065,7705,7705,7605,7600%29,7002044億8576万+0.05%57.233.32
09/055,7705,7705,7605,7600%21,9002044億8576万+0.07%57.233.32
09/045,7605,7705,7605,7600%90,9002044億8576万+0.09%57.233.32
09/035,7605,7705,7605,7600%40,1002044億8576万+0.1%57.233.32
09/025,7705,7705,7605,760-0.17%27,6002044億8576万+0.12%57.233.32
08/305,7705,7705,7605,7700%83,8002048億4077万+0.31%57.333.33
08/295,7705,7705,7605,7700%47,9002048億4077万+0.35%57.333.33
08/285,7605,7705,7605,770+0.17%40,6002048億4077万+0.38%57.333.33
08/275,7605,7705,7605,760-0.17%113,9002044億8576万+0.24%57.233.32
08/265,7605,7705,7605,770+0.17%178,0002048億4077万+0.44%57.333.33
08/235,7705,7705,7605,760-0.17%112,4002044億8576万+0.3%57.233.32
08/225,7705,7705,7605,770+0.35%146,3002048億4077万+0.49%57.333.33
08/215,7505,7605,7405,7500%72,8002041億3075万+0.17%57.133.32
08/205,7605,7605,7505,7500%17,0002041億3075万+0.19%57.133.32
08/195,7705,7705,7505,750-0.17%53,3002041億3075万+0.21%57.133.32
08/165,7705,7705,7505,760-0.17%228,1002044億8576万+0.4%57.233.32
08/155,7605,7705,7505,770+0.17%61,9002048億4077万+0.59%57.333.33
08/145,7705,7705,7605,760-0.17%34,9002044億8576万+0.45%57.233.32
08/135,7605,7705,7505,770+0.35%117,7002048億4077万+0.66%57.333.33
08/095,7705,7705,7405,750-0.35%143,4002041億3075万+0.33%57.133.32
08/085,7605,7705,7405,770+0.17%256,6002048億4077万+0.7%57.333.33
08/075,7405,7605,7305,760+0.35%199,4002044億8576万+0.56%57.233.32
08/065,7205,7505,7005,740+0.7%406,1002037億7574万+0.23%57.033.31
08/055,7405,7505,6405,700-0.52%2,185,5002023億5570万-0.47%56.643.29
08/025,7505,7505,7305,730-0.17%219,7002034億2073万+0.03%56.943.31
08/015,7305,7505,7305,740+0.17%287,7002037億7574万+0.21%57.033.31
07/315,7305,7405,7305,7300%78,2002034億2073万+0.05%56.943.31
07/305,7405,7405,7305,7300%22,7002034億2073万+0.05%56.943.31
07/295,7305,7405,7305,7300%207,2002034億2073万+0.07%56.943.31
07/265,7205,7305,7205,730+0.17%73,6002034億2073万+0.09%56.943.31
07/255,7305,7305,7205,7200%55,0002030億6572万-0.09%56.843.3
07/245,7305,7405,7205,720-0.17%202,2002030億6572万-0.09%56.843.3
07/235,7405,7405,7305,7300%42,0002033億4967万+0.09%56.943.31
07/225,8105,8205,7305,7300%317,4002033億4967万+0.1%56.943.31
07/195,7405,7405,7305,7300%38,5002033億4967万+0.1%56.943.31
07/185,7405,7405,7305,7300%65,6002033億4967万+0.12%56.943.31
07/175,7305,7405,7305,730+0.17%59,7002033億4967万+0.14%56.943.31
07/165,7305,7405,7205,7200%180,2002029億9479万0%56.843.3
07/125,7305,7305,7205,720-0.17%83,7002029億9479万+0.03%56.843.3
07/115,7305,7305,7205,730+0.17%77,7002033億4967万+0.23%56.943.31
07/105,7305,7305,7205,7200%59,1002029億9479万+0.09%56.843.3
07/095,7405,7405,7205,720-0.17%222,1002029億9479万+0.12%56.843.3
07/085,7405,7405,7305,7300%89,8002033億4967万+0.33%56.943.31
07/055,7405,7405,7305,7300%42,2002033億4967万+0.39%56.943.31
07/045,7405,7405,7305,7300%29,9002033億4967万+0.42%56.943.31
07/035,7305,7405,7305,730+0.17%30,6002033億4967万+0.47%56.943.31
07/025,7305,7405,7205,720-0.35%64,1002029億9479万+0.35%56.843.3
07/015,7305,7405,7205,740+0.35%90,7002037億456万+0.75%57.033.31
06/285,7405,7405,7205,720-0.17%81,6002029億9479万+0.46%56.843.3
06/275,7405,7405,7305,7300%70,5002033億4967万+0.67%56.943.3
06/265,7305,7405,7205,730+0.17%156,2002033億4967万+0.7%56.943.3
06/255,7205,7305,7105,720+0.18%177,0002029億9479万+0.56%56.843.3
06/245,7205,7205,7105,7100%114,1002026億3990万+0.44%56.743.29
06/215,7305,7305,7105,710-0.17%247,2002026億3990万+0.48%56.743.29
06/205,7305,7405,7205,7200%80,3002029億9479万+0.7%56.843.3
06/195,7205,7405,7205,7200%123,1002029億9479万+0.76%56.843.3
06/185,7205,7305,7105,720+0.18%122,8002029億9479万+0.81%56.843.3
06/175,7305,7305,7105,710-0.35%77,5002026億3990万+0.71%56.743.29
06/145,7105,7305,7005,730+0.35%164,5002033億4967万+1.11%56.943.3
06/135,6905,7105,6905,710+0.35%226,9002026億3990万+1.24%56.743.29
06/125,6905,7005,6805,6900%67,1002019億3013万+1.88%56.543.28
06/115,6905,6905,6805,690+0.18%62,2002019億3013万+3.27%56.543.28
06/105,6805,6905,6805,6800%56,4002015億7524万+4.82%56.443.28
06/075,6905,6905,6705,6800%82,8002015億7524万+6.69%56.443.28
06/065,6805,6905,6705,6800%201,2002015億7524万+8.62%56.443.28
06/055,6705,6805,6705,680+0.35%166,2002015億7524万+10.72%56.443.28
06/045,6705,6805,6605,660-0.18%249,2002008億6547万+12.59%56.243.26
06/035,6805,7005,6705,6700%189,7002012億2036万+15.1%56.343.27
05/315,6605,6805,6605,670+0.35%658,1002012億2036万+17.44%56.343.27
05/305,6605,6705,6505,6500%156,8002005億1059万+19.43%56.143.26
05/295,6605,6705,6505,650-0.18%275,2002005億1059万+22%56.143.26
05/285,6605,6705,6605,6600%246,5002008億6547万+25.03%56.243.26
05/275,6705,6705,6605,660-0.18%124,4002008億6547万+28.05%56.243.26
05/245,6805,6905,6505,670-0.18%413,8002012億2036万+31.46%56.343.27
05/235,6805,6905,6705,680+0.18%203,6002015億7524万+35.05%56.443.28
05/225,6705,6905,6705,670+0.18%269,4002012億2036万+38.33%56.343.27
05/215,6605,7105,6605,6600%428,3002008億6547万+41.78%56.243.26
05/205,6405,6705,6305,660+0.35%328,9002008億6547万+45.43%56.243.26
05/175,6405,6405,6205,6400%438,2002001億5570万+48.69%56.043.25
05/165,6405,6505,6205,6400%505,3002001億5570万+52.8%56.043.25
05/155,6305,6505,6205,640+0.18%514,5002001億5570万+57.28%56.043.25
05/145,6105,6405,5905,630+0.18%1,411,3001998億81万+61.87%55.943.25
05/135,6805,7005,5805,620+11.29%1,746,1001994億4593万+66.77%55.843.24
05/105,0505,0505,0505,050+16.09%55,2001792億1743万+55%50.182.91
05/094,2004,3504,1954,350+14.02%1,759,9001543億7541万+37.27%43.222.51
05/083,3454,0003,3403,815+12.21%1,198,8001353億8900万+22.59%37.912.2
05/073,3253,4303,3203,400+2.41%217,6001206億6124万+10.5%33.781.96
05/023,2303,3653,2153,320+0.61%387,6001178億2215万+8.75%32.991.91
05/013,2203,3003,2103,300+2.8%166,0001171億1238万+8.73%32.791.9
04/303,1603,2453,1203,210+3.22%256,5001139億1840万+6.43%31.91.85
04/263,1603,2153,1103,110-0.16%313,6001103億6954万+3.7%30.91.79
04/253,1503,1553,0603,115-3.26%218,8001105億4698万+4.36%30.951.8
04/243,2503,2953,1403,220-0.77%302,8001142億7329万+8.34%321.86

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
最新5,770
2024/9/18
53,9002048億4077万+0.12%
5,763

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)
2024/09/18 vs 2023/12/29
247%(3.47倍)
過去安値
150円(1998/10/06)
3747%(38.47倍)
5,770円(9/18)