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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,529 | 1,799 | 1,526 | 1,620 | +91 | +6% | 23,500 |
| 2022/08/25 | 1,576 | 1,629 | 1,529 | 1,529 | -87 | -5.4% | 19,000 |
| 2022/08/24 | 2,050 | 2,093 | 1,600 | 1,616 | -88 | -5.2% | 95,100 |
| 2022/08/23 | 1,524 | 1,704 | 1,475 | 1,704 | +300 | +21.4% | 108,300 |
| 2022/08/22 | 1,402 | 1,532 | 1,382 | 1,404 | -128 | -8.4% | 35,100 |
| 2022/08/19 | 1,202 | 1,532 | 1,175 | 1,532 | +300 | +24.4% | 59,000 |
| 2022/08/18 | 1,470 | 1,500 | 1,223 | 1,232 | +32 | +2.7% | 32,500 |
| 2022/08/17 | 1,196 | 1,200 | 1,185 | 1,200 | +20 | +1.7% | 2,300 |
| 2022/08/16 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 400 |
| 2022/08/15 | 1,180 | 1,180 | 1,177 | 1,180 | ±0 | ±0% | 500 |
| 2022/08/12 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 100 |
| 2022/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/09 | 1,180 | 1,180 | 1,180 | 1,180 | +6 | +0.5% | 400 |
| 2022/08/08 | 1,174 | 1,174 | 1,174 | 1,174 | -1 | -0.1% | 1,400 |
| 2022/08/05 | 1,175 | 1,175 | 1,175 | 1,175 | -4 | -0.3% | 100 |
| 2022/08/04 | 1,179 | 1,179 | 1,179 | 1,179 | +25 | +2.2% | 100 |
| 2022/08/03 | 1,154 | 1,154 | 1,154 | 1,154 | +1 | +0.1% | 100 |
| 2022/08/02 | 1,153 | 1,153 | 1,153 | 1,153 | -26 | -2.2% | 500 |
| 2022/08/01 | 1,180 | 1,180 | 1,159 | 1,179 | -1 | -0.1% | 400 |
| 2022/07/29 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 100 |
| 2022/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 1,150 | 1,150 | 1,150 | 1,150 | -29 | -2.5% | 500 |
| 2022/07/25 | 1,179 | 1,179 | 1,179 | 1,179 | +30 | +2.6% | 300 |
| 2022/07/22 | 1,120 | 1,149 | 1,120 | 1,149 | - | - | 800 |
| 2022/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/19 | 1,144 | 1,144 | 1,144 | 1,144 | -4 | -0.3% | 100 |
| 2022/07/15 | 1,199 | 1,199 | 1,144 | 1,148 | -45 | -3.8% | 1,200 |
| 2022/07/14 | 1,124 | 1,193 | 1,124 | 1,193 | +69 | +6.1% | 300 |
| 2022/07/13 | 1,183 | 1,183 | 1,124 | 1,124 | -74 | -6.2% | 300 |
| 2022/07/12 | 1,161 | 1,198 | 1,161 | 1,198 | +67 | +5.9% | 300 |
| 2022/07/11 | 1,132 | 1,132 | 1,131 | 1,131 | - | - | 1,100 |
| 2022/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/05 | 1,136 | 1,162 | 1,136 | 1,162 | -28 | -2.4% | 200 |
| 2022/07/04 | 1,190 | 1,190 | 1,190 | 1,190 | - | - | 300 |
| 2022/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/30 | 1,187 | 1,187 | 1,187 | 1,187 | ±0 | ±0% | 100 |
| 2022/06/29 | 1,186 | 1,187 | 1,186 | 1,187 | - | - | 300 |
| 2022/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/27 | 1,189 | 1,189 | 1,189 | 1,189 | +36 | +3.1% | 800 |
| 2022/06/24 | 1,119 | 1,155 | 1,118 | 1,153 | +29 | +2.6% | 2,400 |
| 2022/06/23 | 1,124 | 1,124 | 1,124 | 1,124 | -1 | -0.1% | 800 |
| 2022/06/22 | 1,125 | 1,125 | 1,125 | 1,125 | - | - | 100 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 1,128 | 1,128 | 1,128 | 1,128 | -1 | -0.1% | 100 |
| 2022/06/17 | 1,129 | 1,129 | 1,129 | 1,129 | ±0 | ±0% | 100 |
| 2022/06/16 | 1,129 | 1,129 | 1,129 | 1,129 | +5 | +0.4% | 100 |
551～
600
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
