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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 2,211 | 2,297 | 2,200 | 2,259 | +54 | +2.4% | 7,000 |
| 2025/08/19 | 2,220 | 2,356 | 2,205 | 2,205 | -2 | -0.1% | 7,900 |
| 2025/08/18 | 2,188 | 2,208 | 2,188 | 2,207 | +5 | +0.2% | 4,400 |
| 2025/08/15 | 2,139 | 2,245 | 2,136 | 2,202 | +44 | +2% | 3,500 |
| 2025/08/14 | 2,252 | 2,252 | 2,150 | 2,158 | -47 | -2.1% | 5,700 |
| 2025/08/13 | 2,251 | 2,253 | 2,205 | 2,205 | -46 | -2% | 2,600 |
| 2025/08/12 | 2,211 | 2,268 | 2,211 | 2,251 | +46 | +2.1% | 5,300 |
| 2025/08/08 | 2,262 | 2,285 | 2,205 | 2,205 | -36 | -1.6% | 9,500 |
| 2025/08/07 | 2,380 | 2,380 | 2,228 | 2,241 | -137 | -5.8% | 19,400 |
| 2025/08/06 | 2,392 | 2,392 | 2,292 | 2,378 | -13 | -0.5% | 8,500 |
| 2025/08/05 | 2,402 | 2,439 | 2,390 | 2,391 | -30 | -1.2% | 3,000 |
| 2025/08/04 | 2,444 | 2,480 | 2,409 | 2,421 | -23 | -0.9% | 3,200 |
| 2025/08/01 | 2,435 | 2,450 | 2,417 | 2,444 | +9 | +0.4% | 6,400 |
| 2025/07/31 | 2,451 | 2,485 | 2,400 | 2,435 | -16 | -0.7% | 7,000 |
| 2025/07/30 | 2,382 | 2,495 | 2,380 | 2,451 | +34 | +1.4% | 8,400 |
| 2025/07/29 | 2,540 | 2,548 | 2,417 | 2,417 | -122 | -4.8% | 10,600 |
| 2025/07/28 | 2,498 | 2,665 | 2,451 | 2,539 | +15 | +0.6% | 20,500 |
| 2025/07/25 | 2,595 | 2,595 | 2,503 | 2,524 | -76 | -2.9% | 15,500 |
| 2025/07/24 | 2,780 | 2,780 | 2,535 | 2,600 | -280 | -9.7% | 56,100 |
| 2025/07/23 | 3,100 | 3,500 | 2,880 | 2,880 | -150 | -5% | 74,500 |
| 2025/07/22 | 3,295 | 3,990 | 2,880 | 3,030 | -275 | -8.3% | 199,600 |
| 2025/07/18 | 2,812 | 3,305 | 2,332 | 3,305 | +497 | +17.7% | 280,400 |
| 2025/07/17 | 2,300 | 2,808 | 2,225 | 2,808 | +500 | +21.7% | 90,600 |
| 2025/07/16 | 2,317 | 2,330 | 2,062 | 2,308 | -36 | -1.5% | 52,800 |
| 2025/07/15 | 1,985 | 2,374 | 1,771 | 2,344 | +363 | +18.3% | 91,500 |
| 2025/07/14 | 1,701 | 1,981 | 1,691 | 1,981 | +282 | +16.6% | 27,300 |
| 2025/07/11 | 1,654 | 1,703 | 1,654 | 1,699 | +52 | +3.2% | 9,200 |
| 2025/07/10 | 1,647 | 1,659 | 1,637 | 1,647 | +12 | +0.7% | 5,600 |
| 2025/07/09 | 1,630 | 1,648 | 1,617 | 1,635 | -35 | -2.1% | 12,100 |
| 2025/07/08 | 1,749 | 1,790 | 1,627 | 1,670 | +121 | +7.8% | 79,700 |
| 2025/07/07 | 1,571 | 1,571 | 1,529 | 1,549 | +23 | +1.5% | 7,000 |
| 2025/07/04 | 1,533 | 1,539 | 1,526 | 1,526 | -7 | -0.5% | 900 |
| 2025/07/03 | 1,551 | 1,551 | 1,533 | 1,533 | -18 | -1.2% | 1,100 |
| 2025/07/02 | 1,570 | 1,570 | 1,551 | 1,551 | -23 | -1.5% | 1,400 |
| 2025/07/01 | 1,585 | 1,585 | 1,572 | 1,574 | -11 | -0.7% | 1,700 |
| 2025/06/30 | 1,598 | 1,598 | 1,580 | 1,585 | +11 | +0.7% | 800 |
| 2025/06/27 | 1,577 | 1,578 | 1,571 | 1,574 | +13 | +0.8% | 400 |
| 2025/06/26 | 1,562 | 1,562 | 1,561 | 1,561 | ±0 | ±0% | 500 |
| 2025/06/25 | 1,588 | 1,588 | 1,561 | 1,561 | -33 | -2.1% | 1,700 |
| 2025/06/24 | 1,575 | 1,594 | 1,555 | 1,594 | ±0 | ±0% | 1,500 |
| 2025/06/23 | 1,599 | 1,599 | 1,570 | 1,594 | +19 | +1.2% | 1,300 |
| 2025/06/20 | 1,555 | 1,589 | 1,555 | 1,575 | +23 | +1.5% | 1,100 |
| 2025/06/19 | 1,588 | 1,588 | 1,551 | 1,552 | -18 | -1.1% | 1,500 |
| 2025/06/18 | 1,602 | 1,625 | 1,570 | 1,570 | -25 | -1.6% | 6,400 |
| 2025/06/17 | 1,580 | 1,595 | 1,580 | 1,595 | ±0 | ±0% | 800 |
| 2025/06/16 | 1,598 | 1,598 | 1,536 | 1,595 | -3 | -0.2% | 3,900 |
| 2025/06/13 | 1,585 | 1,598 | 1,531 | 1,598 | +11 | +0.7% | 2,800 |
| 2025/06/12 | 1,587 | 1,587 | 1,587 | 1,587 | ±0 | ±0% | 300 |
| 2025/06/11 | 1,595 | 1,595 | 1,586 | 1,587 | -8 | -0.5% | 1,700 |
| 2025/06/10 | 1,563 | 1,595 | 1,563 | 1,595 | +35 | +2.2% | 1,700 |
1～
50
件表示中 / 3766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 | 225,900円 | +2.1% | +101.9% | 2.66% | 15.79倍 | 1.36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 |
| ジェイテック | 24,300円 | +17.9% | +21.2% | 4.12% | 8.11倍 | 1.37倍 |
|
技術者派遣、請負事業が中核。自動車関連、精密、半導体分野に強み持つ。「技術商社」を標榜 |
| ラバブルマケ | 143,500円 | +24.9% | +2.0% | 0.00% | 22.25倍 | 5.30倍 |
|
ＳＮＳマーケティング支援を戦略策定から運用代行、支援ツール、教育まで一貫して手がける |
| ＡＨＣＧ | 96,400円 | +5.7% | +5.8% | 1.24% | 18.45倍 | 1.66倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
| ジンジブ | 70,900円 | +17.4% | +36.2% | 0.00% | 22.13倍 | 5.29倍 |
|
高校生特化の採用支援や高卒社会人の教育、研修サービス。求人サイト軸に企業説明会など展開 |
市場注目の銘柄
チャート関連のコラム
