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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 1,135 | 1,157 | 1,135 | 1,140 | -25 | -2.1% | 900 |
| 2023/03/09 | 1,139 | 1,165 | 1,139 | 1,165 | -4 | -0.3% | 600 |
| 2023/03/08 | 1,150 | 1,169 | 1,115 | 1,169 | +45 | +4% | 4,300 |
| 2023/03/07 | 1,124 | 1,124 | 1,124 | 1,124 | +4 | +0.4% | 100 |
| 2023/03/06 | 1,120 | 1,120 | 1,120 | 1,120 | +10 | +0.9% | 100 |
| 2023/03/03 | 1,112 | 1,112 | 1,110 | 1,110 | -10 | -0.9% | 400 |
| 2023/03/02 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 400 |
| 2023/03/01 | 1,120 | 1,120 | 1,120 | 1,120 | +10 | +0.9% | 100 |
| 2023/02/28 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 100 |
| 2023/02/27 | 1,130 | 1,130 | 1,110 | 1,110 | -1 | -0.1% | 700 |
| 2023/02/24 | 1,115 | 1,120 | 1,111 | 1,111 | - | - | 600 |
| 2023/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/21 | 1,117 | 1,117 | 1,115 | 1,115 | -2 | -0.2% | 200 |
| 2023/02/20 | 1,119 | 1,120 | 1,117 | 1,117 | +2 | +0.2% | 600 |
| 2023/02/17 | 1,115 | 1,115 | 1,115 | 1,115 | -2 | -0.2% | 100 |
| 2023/02/16 | 1,116 | 1,118 | 1,114 | 1,117 | +1 | +0.1% | 2,600 |
| 2023/02/15 | 1,116 | 1,116 | 1,116 | 1,116 | -2 | -0.2% | 300 |
| 2023/02/14 | 1,118 | 1,118 | 1,118 | 1,118 | -10 | -0.9% | 200 |
| 2023/02/13 | 1,131 | 1,134 | 1,128 | 1,128 | -2 | -0.2% | 500 |
| 2023/02/10 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 100 |
| 2023/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/08 | 1,143 | 1,143 | 1,128 | 1,128 | +2 | +0.2% | 200 |
| 2023/02/07 | 1,121 | 1,138 | 1,120 | 1,126 | +5 | +0.4% | 1,000 |
| 2023/02/06 | 1,125 | 1,125 | 1,121 | 1,121 | -41 | -3.5% | 900 |
| 2023/02/03 | 1,162 | 1,162 | 1,162 | 1,162 | +4 | +0.3% | 100 |
| 2023/02/02 | 1,159 | 1,163 | 1,158 | 1,158 | -1 | -0.1% | 400 |
| 2023/02/01 | 1,159 | 1,159 | 1,159 | 1,159 | - | - | 300 |
| 2023/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/26 | 1,130 | 1,146 | 1,127 | 1,146 | +16 | +1.4% | 300 |
| 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 |
601～
650
件表示中 / 3767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 | 224,300円 | +2.1% | +101.9% | 2.67% | 15.68倍 | 1.35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 |
| ラバブルマケ | 142,300円 | +24.9% | +2.0% | 0.00% | 22.07倍 | 5.25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 |
| ジンジブ | 70,800円 | +17.4% | +36.2% | 0.00% | 22.10倍 | 5.28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 |
| ＡＨＣＧ | 95,600円 | +5.7% | +5.8% | 1.26% | 18.30倍 | 1.64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 |
| エスアイイー | - | +17.0% | +0.9% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
