アルファグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 41,400 | 41,400 | 41,400 | 41,400 | - | - | 1 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 41,000 | 41,250 | 41,000 | 41,250 | +1,250 | +3.1% | 2 |
| 2010/06/10 | 40,600 | 40,600 | 40,000 | 40,000 | -2,700 | -6.3% | 9 |
| 2010/06/09 | 42,050 | 42,700 | 42,000 | 42,700 | - | - | 3 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 43,200 | 46,700 | 43,200 | 46,700 | +3,700 | +8.6% | 2 |
| 2010/06/02 | 43,200 | 43,200 | 43,000 | 43,000 | -4,900 | -10.2% | 4 |
| 2010/06/01 | 47,900 | 47,900 | 47,900 | 47,900 | ±0 | ±0% | 1 |
| 2010/05/31 | 47,900 | 47,900 | 45,200 | 47,900 | ±0 | ±0% | 5 |
| 2010/05/28 | 47,900 | 47,900 | 47,900 | 47,900 | +7,000 | +17.1% | 27 |
| 2010/05/27 | 40,900 | 40,900 | 40,900 | 40,900 | +2,100 | +5.4% | 1 |
| 2010/05/26 | 38,800 | 38,800 | 38,800 | 38,800 | -4,200 | -9.8% | 1 |
| 2010/05/25 | 42,800 | 43,000 | 42,800 | 43,000 | +3,500 | +8.9% | 19 |
| 2010/05/24 | 39,500 | 39,500 | 39,500 | 39,500 | ±0 | ±0% | 2 |
| 2010/05/21 | 39,500 | 39,500 | 39,300 | 39,500 | -200 | -0.5% | 11 |
| 2010/05/20 | 40,000 | 40,000 | 39,500 | 39,700 | -300 | -0.8% | 16 |
| 2010/05/19 | 39,000 | 40,000 | 39,000 | 40,000 | -1,000 | -2.4% | 6 |
| 2010/05/18 | 40,300 | 41,000 | 39,000 | 41,000 | -1,400 | -3.3% | 37 |
| 2010/05/17 | 46,600 | 47,000 | 41,000 | 42,400 | -5,600 | -11.7% | 56 |
| 2010/05/14 | 52,000 | 52,000 | 47,300 | 48,000 | -5,000 | -9.4% | 12 |
| 2010/05/13 | 51,000 | 53,000 | 51,000 | 53,000 | -500 | -0.9% | 2 |
| 2010/05/12 | 53,000 | 53,500 | 53,000 | 53,500 | +1,400 | +2.7% | 5 |
| 2010/05/11 | 52,800 | 52,900 | 52,100 | 52,100 | -700 | -1.3% | 5 |
| 2010/05/10 | 53,800 | 54,000 | 52,800 | 52,800 | -2,200 | -4% | 3 |
| 2010/05/07 | 57,300 | 57,800 | 55,000 | 55,000 | -4,000 | -6.8% | 15 |
| 2010/05/06 | 61,000 | 61,000 | 57,100 | 59,000 | -1,600 | -2.6% | 75 |
| 2010/04/30 | 54,000 | 60,600 | 53,400 | 60,600 | +10,000 | +19.8% | 139 |
| 2010/04/28 | 50,600 | 50,600 | 50,600 | 50,600 | -2,900 | -5.4% | 5 |
| 2010/04/27 | 53,500 | 53,500 | 53,500 | 53,500 | +2,000 | +3.9% | 2 |
| 2010/04/26 | 52,000 | 52,000 | 51,000 | 51,500 | -2,500 | -4.6% | 18 |
| 2010/04/23 | 54,000 | 54,000 | 54,000 | 54,000 | +2,000 | +3.8% | 14 |
| 2010/04/22 | 53,800 | 53,800 | 51,600 | 52,000 | -1,600 | -3% | 11 |
| 2010/04/21 | 54,000 | 54,000 | 53,600 | 53,600 | -400 | -0.7% | 8 |
| 2010/04/20 | 53,700 | 54,000 | 53,700 | 54,000 | +300 | +0.6% | 15 |
| 2010/04/19 | 53,700 | 53,700 | 53,700 | 53,700 | ±0 | ±0% | 1 |
| 2010/04/16 | 52,000 | 53,700 | 50,900 | 53,700 | -200 | -0.4% | 12 |
| 2010/04/15 | 53,900 | 53,900 | 53,000 | 53,900 | +1,400 | +2.7% | 8 |
| 2010/04/14 | 52,500 | 52,500 | 52,500 | 52,500 | ±0 | ±0% | 7 |
| 2010/04/13 | 52,500 | 54,000 | 52,500 | 52,500 | -1,500 | -2.8% | 4 |
| 2010/04/12 | 54,000 | 54,000 | 54,000 | 54,000 | -3,000 | -5.3% | 6 |
| 2010/04/09 | 57,000 | 57,000 | 57,000 | 57,000 | +3,000 | +5.6% | 1 |
| 2010/04/08 | 55,500 | 55,500 | 54,000 | 54,000 | ±0 | ±0% | 12 |
| 2010/04/07 | 54,000 | 54,000 | 54,000 | 54,000 | ±0 | ±0% | 4 |
| 2010/04/06 | 54,000 | 54,000 | 54,000 | 54,000 | ±0 | ±0% | 10 |
| 2010/04/05 | 54,000 | 54,000 | 54,000 | 54,000 | -1,000 | -1.8% | 2 |
3401～
3450
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「アルファＧ」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 |
|---|---|---|---|---|---|---|---|---|
| アルファＧ | 62,500円 | +2.5% | +38.5% | 2.88% | 7.47倍 | 0.63倍 |
|
携帯の販売代理店が主柱。コクヨのカタログ通販代理店も。ＥＶ充電器など事業多角化を推進中 |
| 平和紙 | 43,700円 | +5.8% | +2.1% | 2.75% | 30.17倍 | 0.43倍 |
|
高級紙、技術紙など特殊紙専門卸のトップ級。オリジナル商品の開発、販売に特徴。技術紙育成 |
| カーチスＨＤ | 18,500円 | +4.9% | - | 1.08% | 21.92倍 | 0.80倍 |
|
中古車買い取り・販売大手。大型展示場で小売りも。中古トラックをリースバックする事業も |
| 大田花き | 77,000円 | -4.7% | -50.8% | 1.56% | 26.65倍 | 0.79倍 |
|
地方市場運営会社３社が統合。日本最大の花き卸売市場。在宅競りやロジスティクス等にも意欲 |
| アルテック | 28,000円 | +17.8% | -68.9% | 2.50% | 7.01倍 | 0.33倍 |
|
包装、印刷関連など特殊産業機械の専門商社。中国でペットボトル容器の製造事業を展開 |
市場注目の銘柄
チャート関連のコラム
