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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,248 | 1,251 | 1,220 | 1,223 | -25 | -2% | 2,300 |
| 2022/11/09 | 1,282 | 1,283 | 1,248 | 1,248 | -4 | -0.3% | 1,400 |
| 2022/11/08 | 1,250 | 1,252 | 1,250 | 1,252 | -10 | -0.8% | 600 |
| 2022/11/07 | 1,302 | 1,302 | 1,262 | 1,262 | +20 | +1.6% | 900 |
| 2022/11/04 | 1,249 | 1,270 | 1,242 | 1,242 | -28 | -2.2% | 600 |
| 2022/11/02 | 1,280 | 1,280 | 1,235 | 1,270 | -10 | -0.8% | 2,500 |
| 2022/11/01 | 1,282 | 1,282 | 1,280 | 1,280 | +20 | +1.6% | 200 |
| 2022/10/31 | 1,253 | 1,283 | 1,253 | 1,260 | ±0 | ±0% | 700 |
| 2022/10/28 | 1,258 | 1,284 | 1,258 | 1,260 | -8 | -0.6% | 1,000 |
| 2022/10/27 | 1,274 | 1,296 | 1,268 | 1,268 | -6 | -0.5% | 1,200 |
| 2022/10/26 | 1,277 | 1,301 | 1,274 | 1,274 | -14 | -1.1% | 1,200 |
| 2022/10/25 | 1,285 | 1,300 | 1,285 | 1,288 | -2 | -0.2% | 1,100 |
| 2022/10/24 | 1,296 | 1,299 | 1,290 | 1,290 | -15 | -1.1% | 800 |
| 2022/10/21 | 1,338 | 1,344 | 1,305 | 1,305 | +11 | +0.9% | 1,300 |
| 2022/10/20 | 1,280 | 1,322 | 1,280 | 1,294 | -44 | -3.3% | 700 |
| 2022/10/19 | 1,278 | 1,350 | 1,278 | 1,338 | +59 | +4.6% | 3,300 |
| 2022/10/18 | 1,288 | 1,288 | 1,261 | 1,279 | +11 | +0.9% | 3,300 |
| 2022/10/17 | 1,274 | 1,281 | 1,243 | 1,268 | -21 | -1.6% | 4,000 |
| 2022/10/14 | 1,370 | 1,388 | 1,278 | 1,289 | -42 | -3.2% | 8,400 |
| 2022/10/13 | 1,365 | 1,392 | 1,329 | 1,331 | -9 | -0.7% | 7,900 |
| 2022/10/12 | 1,326 | 1,598 | 1,326 | 1,340 | +30 | +2.3% | 50,000 |
| 2022/10/11 | 1,380 | 1,380 | 1,310 | 1,310 | -200 | -13.2% | 30,200 |
| 2022/10/07 | 1,260 | 1,510 | 1,260 | 1,510 | +300 | +24.8% | 36,500 |
| 2022/10/06 | 1,225 | 1,225 | 1,210 | 1,210 | -11 | -0.9% | 2,100 |
| 2022/10/05 | 1,250 | 1,250 | 1,220 | 1,221 | +3 | +0.2% | 2,200 |
| 2022/10/04 | 1,265 | 1,273 | 1,210 | 1,218 | -27 | -2.2% | 5,000 |
| 2022/10/03 | 1,261 | 1,261 | 1,206 | 1,245 | -46 | -3.6% | 4,900 |
| 2022/09/30 | 1,283 | 1,318 | 1,260 | 1,291 | +8 | +0.6% | 3,900 |
| 2022/09/29 | 1,390 | 1,434 | 1,281 | 1,283 | -80 | -5.9% | 4,200 |
| 2022/09/28 | 1,437 | 1,437 | 1,346 | 1,363 | -74 | -5.1% | 4,200 |
| 2022/09/27 | 1,433 | 1,442 | 1,408 | 1,437 | -14 | -1% | 3,400 |
| 2022/09/26 | 1,490 | 1,598 | 1,421 | 1,451 | -9 | -0.6% | 10,700 |
| 2022/09/22 | 1,511 | 1,541 | 1,457 | 1,460 | -77 | -5% | 9,200 |
| 2022/09/21 | 1,665 | 1,665 | 1,530 | 1,537 | -48 | -3% | 7,900 |
| 2022/09/20 | 1,570 | 1,799 | 1,540 | 1,585 | +34 | +2.2% | 32,800 |
| 2022/09/16 | 1,510 | 1,815 | 1,510 | 1,551 | +49 | +3.3% | 103,500 |
| 2022/09/15 | 1,735 | 1,735 | 1,502 | 1,502 | -233 | -13.4% | 62,600 |
| 2022/09/14 | 1,465 | 1,735 | 1,465 | 1,735 | +300 | +20.9% | 103,300 |
| 2022/09/13 | 1,480 | 1,528 | 1,416 | 1,435 | -15 | -1% | 6,900 |
| 2022/09/12 | 1,545 | 1,545 | 1,438 | 1,450 | -55 | -3.7% | 6,500 |
| 2022/09/09 | 1,547 | 1,547 | 1,490 | 1,505 | -43 | -2.8% | 14,100 |
| 2022/09/08 | 1,908 | 1,935 | 1,532 | 1,548 | -160 | -9.4% | 100,400 |
| 2022/09/07 | 1,411 | 1,708 | 1,411 | 1,708 | +300 | +21.3% | 34,300 |
| 2022/09/06 | 1,840 | 1,943 | 1,408 | 1,408 | -152 | -9.7% | 90,200 |
| 2022/09/05 | 1,323 | 1,560 | 1,323 | 1,560 | +300 | +23.8% | 17,700 |
| 2022/09/02 | 1,375 | 1,376 | 1,260 | 1,260 | -115 | -8.4% | 4,500 |
| 2022/09/01 | 1,442 | 1,442 | 1,375 | 1,375 | -66 | -4.6% | 3,600 |
| 2022/08/31 | 1,485 | 1,486 | 1,320 | 1,441 | -80 | -5.3% | 10,000 |
| 2022/08/30 | 1,500 | 1,578 | 1,455 | 1,521 | -6 | -0.4% | 7,600 |
| 2022/08/29 | 1,608 | 1,608 | 1,508 | 1,527 | -93 | -5.7% | 8,400 |
501～
550
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
