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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,146 | 1,146 | 1,130 | 1,130 | - | - | 400 |
| 2023/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/23 | 1,137 | 1,159 | 1,136 | 1,159 | +29 | +2.6% | 300 |
| 2023/01/20 | 1,105 | 1,173 | 1,105 | 1,130 | +25 | +2.3% | 800 |
| 2023/01/19 | 1,105 | 1,105 | 1,105 | 1,105 | -15 | -1.3% | 600 |
| 2023/01/18 | 1,126 | 1,126 | 1,120 | 1,120 | ±0 | ±0% | 900 |
| 2023/01/17 | 1,122 | 1,122 | 1,120 | 1,120 | -6 | -0.5% | 500 |
| 2023/01/16 | 1,126 | 1,126 | 1,126 | 1,126 | +5 | +0.4% | 100 |
| 2023/01/13 | 1,121 | 1,122 | 1,121 | 1,121 | -4 | -0.4% | 600 |
| 2023/01/12 | 1,152 | 1,152 | 1,125 | 1,125 | - | - | 1,500 |
| 2023/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/06 | 1,125 | 1,141 | 1,125 | 1,140 | +15 | +1.3% | 300 |
| 2023/01/05 | 1,144 | 1,144 | 1,114 | 1,125 | -19 | -1.7% | 400 |
| 2023/01/04 | 1,161 | 1,161 | 1,144 | 1,144 | - | - | 700 |
| 2022/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/29 | 1,100 | 1,131 | 1,100 | 1,131 | +4 | +0.4% | 800 |
| 2022/12/28 | 1,127 | 1,127 | 1,127 | 1,127 | -3 | -0.3% | 300 |
| 2022/12/27 | 1,140 | 1,140 | 1,130 | 1,130 | -10 | -0.9% | 1,000 |
| 2022/12/26 | 1,156 | 1,156 | 1,112 | 1,140 | -35 | -3% | 3,800 |
| 2022/12/23 | 1,180 | 1,180 | 1,175 | 1,175 | +4 | +0.3% | 1,100 |
| 2022/12/22 | 1,179 | 1,186 | 1,171 | 1,171 | -8 | -0.7% | 700 |
| 2022/12/21 | 1,172 | 1,180 | 1,157 | 1,179 | +9 | +0.8% | 1,500 |
| 2022/12/20 | 1,217 | 1,217 | 1,170 | 1,170 | -17 | -1.4% | 700 |
| 2022/12/19 | 1,187 | 1,187 | 1,160 | 1,187 | ±0 | ±0% | 1,200 |
| 2022/12/16 | 1,205 | 1,206 | 1,183 | 1,187 | - | - | 1,900 |
| 2022/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/14 | 1,203 | 1,204 | 1,203 | 1,204 | +4 | +0.3% | 200 |
| 2022/12/13 | 1,201 | 1,201 | 1,200 | 1,200 | -1 | -0.1% | 300 |
| 2022/12/12 | 1,201 | 1,201 | 1,201 | 1,201 | ±0 | ±0% | 100 |
| 2022/12/09 | 1,202 | 1,202 | 1,201 | 1,201 | -1 | -0.1% | 200 |
| 2022/12/08 | 1,215 | 1,215 | 1,202 | 1,202 | - | - | 1,800 |
| 2022/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/06 | 1,218 | 1,220 | 1,218 | 1,220 | +2 | +0.2% | 400 |
| 2022/12/05 | 1,223 | 1,250 | 1,218 | 1,218 | -12 | -1% | 700 |
| 2022/12/02 | 1,242 | 1,244 | 1,230 | 1,230 | +3 | +0.2% | 1,400 |
| 2022/12/01 | 1,250 | 1,250 | 1,227 | 1,227 | -2 | -0.2% | 300 |
| 2022/11/30 | 1,235 | 1,240 | 1,223 | 1,229 | +19 | +1.6% | 800 |
| 2022/11/29 | 1,238 | 1,238 | 1,210 | 1,210 | -28 | -2.3% | 900 |
| 2022/11/28 | 1,232 | 1,238 | 1,232 | 1,238 | -6 | -0.5% | 200 |
| 2022/11/25 | 1,243 | 1,244 | 1,243 | 1,244 | +10 | +0.8% | 200 |
| 2022/11/24 | 1,237 | 1,244 | 1,234 | 1,234 | -6 | -0.5% | 1,400 |
| 2022/11/22 | 1,240 | 1,240 | 1,240 | 1,240 | +4 | +0.3% | 200 |
| 2022/11/21 | 1,255 | 1,255 | 1,236 | 1,236 | -20 | -1.6% | 500 |
| 2022/11/18 | 1,267 | 1,268 | 1,235 | 1,256 | -11 | -0.9% | 2,000 |
| 2022/11/17 | 1,230 | 1,300 | 1,230 | 1,267 | +42 | +3.4% | 5,400 |
| 2022/11/16 | 1,220 | 1,225 | 1,220 | 1,225 | +3 | +0.2% | 500 |
| 2022/11/15 | 1,222 | 1,222 | 1,222 | 1,222 | -3 | -0.2% | 100 |
| 2022/11/14 | 1,222 | 1,261 | 1,221 | 1,225 | +4 | +0.3% | 1,200 |
| 2022/11/11 | 1,231 | 1,231 | 1,220 | 1,221 | -2 | -0.2% | 400 |
451～
500
件表示中 / 3586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 | 158,900円 | +1.2% | +82.7% | 3.15% | 6.91倍 | 0.92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 |
| ＰＸＢ | 36,400円 | -11.3% | - | 0.00% | - | 0.88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 |
| 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 |
| アーキテクツＳＪ | 47,100円 | +208.5% | - | 0.00% | 14.00倍 | 25.71倍 |
|
建築家と加盟建設会社をネットワーク化、注文住宅を提供。アパマンＧ出資の店舗あっせん売却 |
| キャリアバンク | 142,200円 | -26.4% | -36.9% | 0.98% | 11.77倍 | 1.07倍 |
|
北海道地盤の事務系人材派遣業。医療・公共関係も。子会社がイベント、販売業務で東京進出 |
市場注目の銘柄
チャート関連のコラム
