プラスアルファ・コンサルティングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/03 | 1,442 | 1,456 | 1,429 | 1,434 | +22 | +1.6% | 364,800 |
| 2025/02/28 | 1,428 | 1,435 | 1,402 | 1,412 | -41 | -2.8% | 595,700 |
| 2025/02/27 | 1,444 | 1,469 | 1,444 | 1,453 | -9 | -0.6% | 374,800 |
| 2025/02/26 | 1,469 | 1,479 | 1,448 | 1,462 | -19 | -1.3% | 361,900 |
| 2025/02/25 | 1,447 | 1,494 | 1,438 | 1,481 | +17 | +1.2% | 574,800 |
| 2025/02/21 | 1,460 | 1,485 | 1,452 | 1,464 | -15 | -1% | 605,600 |
| 2025/02/20 | 1,535 | 1,542 | 1,478 | 1,479 | -67 | -4.3% | 864,200 |
| 2025/02/19 | 1,528 | 1,561 | 1,520 | 1,546 | -22 | -1.4% | 728,600 |
| 2025/02/18 | 1,505 | 1,578 | 1,503 | 1,568 | +69 | +4.6% | 1,239,400 |
| 2025/02/17 | 1,510 | 1,538 | 1,488 | 1,499 | -291 | -16.3% | 2,278,600 |
| 2025/02/14 | 1,860 | 1,860 | 1,750 | 1,790 | -34 | -1.9% | 1,527,200 |
| 2025/02/13 | 1,820 | 1,854 | 1,805 | 1,824 | +4 | +0.2% | 438,600 |
| 2025/02/12 | 1,820 | 1,838 | 1,810 | 1,820 | ±0 | ±0% | 605,800 |
| 2025/02/10 | 1,767 | 1,831 | 1,764 | 1,820 | +21 | +1.2% | 293,300 |
| 2025/02/07 | 1,800 | 1,813 | 1,779 | 1,799 | -5 | -0.3% | 216,200 |
| 2025/02/06 | 1,778 | 1,814 | 1,776 | 1,804 | +26 | +1.5% | 190,300 |
| 2025/02/05 | 1,744 | 1,782 | 1,742 | 1,778 | +35 | +2% | 211,900 |
| 2025/02/04 | 1,763 | 1,770 | 1,733 | 1,743 | -2 | -0.1% | 192,500 |
| 2025/02/03 | 1,763 | 1,782 | 1,742 | 1,745 | -56 | -3.1% | 240,900 |
| 2025/01/31 | 1,800 | 1,834 | 1,787 | 1,801 | -2 | -0.1% | 300,000 |
| 2025/01/30 | 1,851 | 1,851 | 1,796 | 1,803 | -53 | -2.9% | 215,400 |
| 2025/01/29 | 1,799 | 1,873 | 1,784 | 1,856 | +56 | +3.1% | 356,000 |
| 2025/01/28 | 1,769 | 1,815 | 1,743 | 1,800 | +31 | +1.8% | 317,300 |
| 2025/01/27 | 1,815 | 1,821 | 1,763 | 1,769 | -31 | -1.7% | 289,400 |
| 2025/01/24 | 1,773 | 1,808 | 1,761 | 1,800 | +28 | +1.6% | 295,200 |
| 2025/01/23 | 1,772 | 1,776 | 1,755 | 1,772 | +5 | +0.3% | 237,700 |
| 2025/01/22 | 1,766 | 1,770 | 1,749 | 1,767 | +6 | +0.3% | 179,800 |
| 2025/01/21 | 1,775 | 1,781 | 1,737 | 1,761 | -6 | -0.3% | 183,200 |
| 2025/01/20 | 1,749 | 1,787 | 1,726 | 1,767 | +42 | +2.4% | 168,800 |
| 2025/01/17 | 1,747 | 1,747 | 1,705 | 1,725 | -26 | -1.5% | 239,300 |
| 2025/01/16 | 1,758 | 1,771 | 1,735 | 1,751 | +7 | +0.4% | 234,000 |
| 2025/01/15 | 1,749 | 1,764 | 1,723 | 1,744 | -21 | -1.2% | 212,700 |
| 2025/01/14 | 1,752 | 1,782 | 1,740 | 1,765 | -4 | -0.2% | 243,400 |
| 2025/01/10 | 1,758 | 1,769 | 1,746 | 1,769 | -11 | -0.6% | 218,400 |
| 2025/01/09 | 1,770 | 1,790 | 1,761 | 1,780 | -8 | -0.4% | 187,400 |
| 2025/01/08 | 1,788 | 1,793 | 1,760 | 1,788 | -36 | -2% | 274,900 |
| 2025/01/07 | 1,857 | 1,857 | 1,819 | 1,824 | +2 | +0.1% | 178,200 |
| 2025/01/06 | 1,909 | 1,913 | 1,820 | 1,822 | -87 | -4.6% | 285,700 |
| 2024/12/30 | 1,880 | 1,934 | 1,878 | 1,909 | +54 | +2.9% | 354,600 |
| 2024/12/27 | 1,854 | 1,860 | 1,834 | 1,855 | +4 | +0.2% | 200,300 |
| 2024/12/26 | 1,850 | 1,865 | 1,818 | 1,851 | +1 | +0.1% | 286,200 |
| 2024/12/25 | 1,877 | 1,892 | 1,832 | 1,850 | -17 | -0.9% | 232,000 |
| 2024/12/24 | 1,900 | 1,905 | 1,864 | 1,867 | -33 | -1.7% | 255,500 |
| 2024/12/23 | 1,899 | 1,930 | 1,873 | 1,900 | +21 | +1.1% | 212,900 |
| 2024/12/20 | 1,917 | 1,931 | 1,878 | 1,879 | -18 | -0.9% | 279,100 |
| 2024/12/19 | 1,840 | 1,936 | 1,840 | 1,897 | +28 | +1.5% | 413,400 |
| 2024/12/18 | 1,878 | 1,924 | 1,863 | 1,869 | -29 | -1.5% | 299,400 |
| 2024/12/17 | 1,885 | 1,910 | 1,870 | 1,898 | -24 | -1.2% | 307,100 |
| 2024/12/16 | 1,907 | 1,948 | 1,906 | 1,922 | +28 | +1.5% | 240,500 |
| 2024/12/13 | 1,910 | 1,944 | 1,862 | 1,894 | -36 | -1.9% | 394,400 |
101～
150
件表示中 / 998件
類似銘柄と比較する
現在ご覧いただいている「プラスアルファ」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 |
|---|---|---|---|---|---|---|---|---|
| プラスアルファ | 224,400円 | +27.4% | +23.3% | 0.80% | 23.46倍 | 8.92倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| ＷＮＩウェザー | 428,500円 | +6.4% | +11.9% | 2.10% | 27.13倍 | 4.42倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
| メドレー | 306,500円 | +35.8% | +5.4% | 0.00% | 31.85倍 | 4.89倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| 東北新社 | 67,400円 | -0.4% | -25.2% | 4.01% | 26.52倍 | 1.10倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
| テクマトリックス | 207,500円 | +12.5% | +18.3% | 1.73% | 17.08倍 | 3.44倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
市場注目の銘柄
チャート関連のコラム
