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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 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 |
651～
700
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
