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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 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 |
| 2024/12/12 | 1,907 | 1,945 | 1,907 | 1,930 | +72 | +3.9% | 538,000 |
| 2024/12/11 | 1,835 | 1,861 | 1,811 | 1,858 | +26 | +1.4% | 364,700 |
| 2024/12/10 | 1,855 | 1,867 | 1,819 | 1,832 | -25 | -1.3% | 334,800 |
| 2024/12/09 | 1,800 | 1,862 | 1,790 | 1,857 | +97 | +5.5% | 512,400 |
| 2024/12/06 | 1,745 | 1,770 | 1,733 | 1,760 | +15 | +0.9% | 341,100 |
| 2024/12/05 | 1,708 | 1,759 | 1,706 | 1,745 | +26 | +1.5% | 344,100 |
| 2024/12/04 | 1,712 | 1,746 | 1,699 | 1,719 | -11 | -0.6% | 430,700 |
| 2024/12/03 | 1,721 | 1,749 | 1,692 | 1,730 | -29 | -1.6% | 906,600 |
| 2024/12/02 | 1,741 | 1,834 | 1,741 | 1,759 | +116 | +7.1% | 1,478,500 |
| 2024/11/29 | 1,625 | 1,656 | 1,596 | 1,643 | +38 | +2.4% | 308,300 |
| 2024/11/28 | 1,598 | 1,641 | 1,581 | 1,605 | -21 | -1.3% | 385,200 |
| 2024/11/27 | 1,650 | 1,654 | 1,605 | 1,626 | -36 | -2.2% | 319,600 |
| 2024/11/26 | 1,700 | 1,713 | 1,643 | 1,662 | +27 | +1.7% | 441,200 |
| 2024/11/25 | 1,685 | 1,691 | 1,628 | 1,635 | -75 | -4.4% | 539,100 |
| 2024/11/22 | 1,727 | 1,735 | 1,702 | 1,710 | ±0 | ±0% | 240,100 |
| 2024/11/21 | 1,687 | 1,725 | 1,683 | 1,710 | +23 | +1.4% | 218,600 |
| 2024/11/20 | 1,734 | 1,745 | 1,675 | 1,687 | -30 | -1.7% | 335,300 |
151～
200
件表示中 / 1031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 | 244,900円 | +22.2% | +33.3% | 1.18% | 25.12倍 | 10.04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 |
| ソフトバンク１ Ｐ | 379,000円 | - | - | 2.64% | - | - |
|
- |
| ＷＮＩウェザー | 478,500円 | +6.4% | +11.9% | 1.88% | 30.29倍 | 4.93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 |
| Ｓｙｎｓ | 91,700円 | +0.2% | - | 0.00% | - | 5.56倍 |
|
小型ＳＡＲ衛星を開発・運用する宇宙ベンチャー。地球観測データを政府機関や民間企業に提供 |
| アルゴグラフ | 507,000円 | +6.0% | +3.8% | 3.16% | 11.54倍 | 1.52倍 |
|
自動車業界等へ仏ダッソー製ＣＡＤソフト、半導体へＩＢＭ製の製造工程管理システム等販売 |
市場注目の銘柄
チャート関連のコラム
