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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/15 | 1,124 | 1,124 | 1,124 | 1,124 | -60 | -5.1% | 100 |
| 2022/06/14 | 1,184 | 1,184 | 1,184 | 1,184 | - | - | 200 |
| 2022/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/08 | 1,152 | 1,191 | 1,152 | 1,191 | -1 | -0.1% | 1,200 |
| 2022/06/07 | 1,192 | 1,192 | 1,192 | 1,192 | ±0 | ±0% | 100 |
| 2022/06/06 | 1,200 | 1,203 | 1,192 | 1,192 | +56 | +4.9% | 1,500 |
| 2022/06/03 | 1,136 | 1,136 | 1,136 | 1,136 | ±0 | ±0% | 100 |
| 2022/06/02 | 1,156 | 1,156 | 1,117 | 1,136 | - | - | 800 |
| 2022/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/31 | 1,066 | 1,066 | 1,066 | 1,066 | -19 | -1.8% | 100 |
| 2022/05/30 | 1,055 | 1,085 | 1,055 | 1,085 | +32 | +3% | 300 |
| 2022/05/27 | 1,053 | 1,053 | 1,053 | 1,053 | - | - | 100 |
| 2022/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/25 | 1,069 | 1,074 | 1,069 | 1,074 | +29 | +2.8% | 300 |
| 2022/05/24 | 1,045 | 1,045 | 1,045 | 1,045 | ±0 | ±0% | 200 |
| 2022/05/23 | 1,035 | 1,045 | 1,035 | 1,045 | - | - | 1,800 |
| 2022/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
751～
800
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 | 224,000円 | +2.1% | +101.9% | 2.68% | 15.66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 | 145,200円 | +24.9% | +2.0% | 0.00% | 22.52倍 | 5.36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 | 72,300円 | +17.4% | +36.2% | 0.00% | 22.57倍 | 5.39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 | 96,000円 | +5.7% | +5.8% | 1.25% | 18.38倍 | 1.65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
