アルファの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,633 | 1,633 | 1,609 | 1,628 | +35 | +2.2% | 600 |
| 2024/11/20 | 1,549 | 1,593 | 1,549 | 1,593 | +48 | +3.1% | 1,300 |
| 2024/11/19 | 1,560 | 1,599 | 1,545 | 1,545 | -15 | -1% | 1,700 |
| 2024/11/18 | 1,566 | 1,600 | 1,560 | 1,560 | -6 | -0.4% | 1,000 |
| 2024/11/15 | 1,576 | 1,615 | 1,526 | 1,566 | -9 | -0.6% | 4,500 |
| 2024/11/14 | 1,651 | 1,662 | 1,575 | 1,575 | -76 | -4.6% | 4,300 |
| 2024/11/13 | 1,690 | 1,700 | 1,651 | 1,651 | +1 | +0.1% | 800 |
| 2024/11/12 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 100 |
| 2024/11/11 | 1,650 | 1,650 | 1,650 | 1,650 | -2 | -0.1% | 400 |
| 2024/11/08 | 1,680 | 1,680 | 1,650 | 1,652 | -23 | -1.4% | 800 |
| 2024/11/07 | 1,715 | 1,725 | 1,670 | 1,675 | -25 | -1.5% | 1,300 |
| 2024/11/06 | 1,695 | 1,711 | 1,695 | 1,700 | +5 | +0.3% | 900 |
| 2024/11/05 | 1,626 | 1,700 | 1,626 | 1,695 | +75 | +4.6% | 1,500 |
| 2024/11/01 | 1,620 | 1,620 | 1,620 | 1,620 | -27 | -1.6% | 400 |
| 2024/10/31 | 1,630 | 1,649 | 1,608 | 1,647 | -16 | -1% | 1,000 |
| 2024/10/30 | 1,631 | 1,663 | 1,630 | 1,663 | +22 | +1.3% | 500 |
| 2024/10/29 | 1,639 | 1,675 | 1,639 | 1,641 | -38 | -2.3% | 400 |
| 2024/10/28 | 1,588 | 1,680 | 1,588 | 1,679 | +58 | +3.6% | 1,000 |
| 2024/10/25 | 1,642 | 1,642 | 1,621 | 1,621 | -17 | -1% | 1,500 |
| 2024/10/24 | 1,639 | 1,643 | 1,638 | 1,638 | -22 | -1.3% | 1,200 |
| 2024/10/23 | 1,688 | 1,700 | 1,660 | 1,660 | -25 | -1.5% | 1,200 |
| 2024/10/22 | 1,760 | 1,760 | 1,601 | 1,685 | -83 | -4.7% | 6,900 |
| 2024/10/21 | 1,750 | 1,769 | 1,750 | 1,768 | +23 | +1.3% | 1,200 |
| 2024/10/18 | 1,772 | 1,772 | 1,732 | 1,745 | +13 | +0.8% | 500 |
| 2024/10/17 | 1,735 | 1,788 | 1,712 | 1,732 | +17 | +1% | 4,800 |
| 2024/10/16 | 1,710 | 1,716 | 1,700 | 1,715 | -35 | -2% | 2,300 |
| 2024/10/15 | 1,753 | 1,760 | 1,683 | 1,750 | +77 | +4.6% | 12,300 |
| 2024/10/11 | 1,745 | 1,774 | 1,673 | 1,673 | -56 | -3.2% | 5,800 |
| 2024/10/10 | 1,698 | 1,768 | 1,698 | 1,729 | +42 | +2.5% | 6,000 |
| 2024/10/09 | 1,659 | 1,687 | 1,635 | 1,687 | +33 | +2% | 2,800 |
| 2024/10/08 | 1,660 | 1,687 | 1,629 | 1,654 | -5 | -0.3% | 19,200 |
| 2024/10/07 | 1,622 | 1,660 | 1,622 | 1,659 | +62 | +3.9% | 500 |
| 2024/10/04 | 1,597 | 1,607 | 1,597 | 1,597 | +7 | +0.4% | 400 |
| 2024/10/03 | 1,606 | 1,610 | 1,590 | 1,590 | -16 | -1% | 500 |
| 2024/10/02 | 1,605 | 1,606 | 1,605 | 1,606 | +50 | +3.2% | 700 |
| 2024/10/01 | 1,551 | 1,560 | 1,551 | 1,556 | -26 | -1.6% | 700 |
| 2024/09/30 | 1,582 | 1,582 | 1,582 | 1,582 | -40 | -2.5% | 800 |
| 2024/09/27 | 1,650 | 1,658 | 1,621 | 1,622 | +12 | +0.7% | 800 |
| 2024/09/26 | 1,644 | 1,654 | 1,610 | 1,610 | -40 | -2.4% | 1,000 |
| 2024/09/25 | 1,649 | 1,650 | 1,649 | 1,650 | +17 | +1% | 300 |
| 2024/09/24 | 1,649 | 1,649 | 1,633 | 1,633 | -11 | -0.7% | 600 |
| 2024/09/20 | 1,643 | 1,649 | 1,639 | 1,644 | +41 | +2.6% | 1,200 |
| 2024/09/19 | 1,613 | 1,628 | 1,603 | 1,603 | ±0 | ±0% | 1,000 |
| 2024/09/18 | 1,600 | 1,610 | 1,590 | 1,603 | +3 | +0.2% | 900 |
| 2024/09/17 | 1,590 | 1,600 | 1,525 | 1,600 | +53 | +3.4% | 2,400 |
| 2024/09/13 | 1,547 | 1,555 | 1,547 | 1,547 | -40 | -2.5% | 300 |
| 2024/09/12 | 1,591 | 1,591 | 1,551 | 1,587 | +36 | +2.3% | 600 |
| 2024/09/11 | 1,559 | 1,559 | 1,551 | 1,551 | -48 | -3% | 200 |
| 2024/09/10 | 1,521 | 1,599 | 1,521 | 1,599 | +78 | +5.1% | 1,000 |
| 2024/09/09 | 1,540 | 1,586 | 1,521 | 1,521 | -59 | -3.7% | 5,700 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ＡＬＰＨＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＬＰＨＡ | 162,800円 | +1.2% | +82.7% | 3.07% | 7.08倍 | 0.95倍 |
|
店頭販促用ＰＯＰ広告の企画制作専業大手。企画・デザインから事務局運営まで一括受注へ傾注 |
| ケーイーティ | - | -9.8% | -9.1% | - | - | - |
|
- |
| ブランディン | 93,500円 | +8.6% | +212.5% | 1.07% | 19.60倍 | 1.24倍 |
|
サイトなどのメディア制作やネット広告など、中堅・中小企業向けにコンサル事業を展開 |
| Ｈヴェラス | - | +15.7% | +75.4% | - | - | - |
|
札幌地盤に入居一時金２０００万円超の高級有料老人ホーム展開。サービス付き高齢者住宅も |
| ＰＸＢ | 35,800円 | -11.3% | - | 0.00% | - | 0.87倍 |
|
人間と同じ肝機能持つＰＸＢマウスを使った薬効試験を受託。欧米製薬会社への販売にも傾注 |
市場注目の銘柄
チャート関連のコラム
