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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,265 | 1,265 | 1,265 | 1,265 | - | - | 100 |
| 2021/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/26 | 1,255 | 1,256 | 1,255 | 1,255 | -21 | -1.6% | 500 |
| 2021/10/25 | 1,276 | 1,276 | 1,276 | 1,276 | - | - | 200 |
| 2021/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/21 | 1,258 | 1,276 | 1,258 | 1,276 | +21 | +1.7% | 200 |
| 2021/10/20 | 1,256 | 1,285 | 1,255 | 1,255 | -3 | -0.2% | 1,600 |
| 2021/10/19 | 1,256 | 1,310 | 1,256 | 1,258 | +2 | +0.2% | 1,300 |
| 2021/10/18 | 1,280 | 1,280 | 1,256 | 1,256 | -24 | -1.9% | 1,400 |
| 2021/10/15 | 1,280 | 1,280 | 1,280 | 1,280 | -12 | -0.9% | 1,200 |
| 2021/10/14 | 1,292 | 1,292 | 1,292 | 1,292 | ±0 | ±0% | 300 |
| 2021/10/13 | 1,291 | 1,292 | 1,291 | 1,292 | -4 | -0.3% | 600 |
| 2021/10/12 | 1,324 | 1,324 | 1,294 | 1,296 | -28 | -2.1% | 1,200 |
| 2021/10/11 | 1,311 | 1,357 | 1,293 | 1,324 | -23 | -1.7% | 2,200 |
| 2021/10/08 | 1,370 | 1,370 | 1,340 | 1,347 | -23 | -1.7% | 700 |
| 2021/10/07 | 1,400 | 1,400 | 1,370 | 1,370 | -36 | -2.6% | 400 |
| 2021/10/06 | 1,436 | 1,436 | 1,406 | 1,406 | +20 | +1.4% | 400 |
| 2021/10/05 | 1,388 | 1,388 | 1,386 | 1,386 | -6 | -0.4% | 200 |
| 2021/10/04 | 1,337 | 1,427 | 1,337 | 1,392 | - | - | 1,500 |
| 2021/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/30 | 1,338 | 1,338 | 1,337 | 1,337 | - | - | 200 |
| 2021/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/28 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 500 |
| 2021/09/27 | 1,350 | 1,350 | 1,323 | 1,340 | +20 | +1.5% | 1,400 |
| 2021/09/24 | 1,304 | 1,333 | 1,304 | 1,320 | +16 | +1.2% | 900 |
| 2021/09/22 | 1,301 | 1,304 | 1,301 | 1,304 | +4 | +0.3% | 300 |
| 2021/09/21 | 1,281 | 1,321 | 1,281 | 1,300 | - | - | 2,400 |
| 2021/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/16 | 1,371 | 1,371 | 1,371 | 1,371 | ±0 | ±0% | 300 |
| 2021/09/15 | 1,380 | 1,380 | 1,370 | 1,371 | +15 | +1.1% | 400 |
| 2021/09/14 | 1,368 | 1,385 | 1,355 | 1,356 | -12 | -0.9% | 1,100 |
| 2021/09/13 | 1,390 | 1,390 | 1,368 | 1,368 | -24 | -1.7% | 800 |
| 2021/09/10 | 1,376 | 1,394 | 1,376 | 1,392 | +26 | +1.9% | 400 |
| 2021/09/09 | 1,400 | 1,400 | 1,366 | 1,366 | - | - | 1,100 |
| 2021/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/07 | 1,428 | 1,434 | 1,350 | 1,434 | +5 | +0.3% | 1,700 |
| 2021/09/06 | 1,413 | 1,430 | 1,410 | 1,429 | -8 | -0.6% | 2,900 |
| 2021/09/03 | 1,392 | 1,437 | 1,392 | 1,437 | +46 | +3.3% | 600 |
| 2021/09/02 | 1,425 | 1,425 | 1,390 | 1,391 | -48 | -3.3% | 600 |
| 2021/09/01 | 1,437 | 1,439 | 1,437 | 1,439 | +17 | +1.2% | 700 |
| 2021/08/31 | 1,400 | 1,422 | 1,394 | 1,422 | +5 | +0.4% | 1,200 |
| 2021/08/30 | 1,438 | 1,438 | 1,408 | 1,417 | -61 | -4.1% | 3,200 |
| 2021/08/27 | 1,475 | 1,478 | 1,467 | 1,478 | +3 | +0.2% | 1,400 |
| 2021/08/26 | 1,479 | 1,479 | 1,475 | 1,475 | -5 | -0.3% | 1,300 |
| 2021/08/25 | 1,494 | 1,494 | 1,464 | 1,480 | +10 | +0.7% | 800 |
| 2021/08/24 | 1,460 | 1,477 | 1,460 | 1,470 | +12 | +0.8% | 1,700 |
| 2021/08/23 | 1,458 | 1,458 | 1,458 | 1,458 | - | - | 100 |
| 2021/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
751～
800
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
