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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,380 | 1,393 | 1,321 | 1,393 | +17 | +1.2% | 1,600 |
| 2021/03/22 | 1,360 | 1,389 | 1,350 | 1,376 | -44 | -3.1% | 3,600 |
| 2021/03/19 | 1,429 | 1,450 | 1,420 | 1,420 | +41 | +3% | 3,300 |
| 2021/03/18 | 1,407 | 1,409 | 1,379 | 1,379 | +28 | +2.1% | 500 |
| 2021/03/17 | 1,336 | 1,351 | 1,336 | 1,351 | -10 | -0.7% | 300 |
| 2021/03/16 | 1,341 | 1,374 | 1,341 | 1,361 | -38 | -2.7% | 900 |
| 2021/03/15 | 1,311 | 1,408 | 1,311 | 1,399 | +118 | +9.2% | 3,000 |
| 2021/03/12 | 1,312 | 1,312 | 1,281 | 1,281 | +29 | +2.3% | 700 |
| 2021/03/11 | 1,260 | 1,260 | 1,252 | 1,252 | +10 | +0.8% | 400 |
| 2021/03/10 | 1,268 | 1,268 | 1,242 | 1,242 | -3 | -0.2% | 200 |
| 2021/03/09 | 1,245 | 1,245 | 1,245 | 1,245 | ±0 | ±0% | 300 |
| 2021/03/08 | 1,274 | 1,274 | 1,245 | 1,245 | +1 | +0.1% | 800 |
| 2021/03/05 | 1,244 | 1,244 | 1,244 | 1,244 | -5 | -0.4% | 100 |
| 2021/03/04 | 1,306 | 1,306 | 1,242 | 1,249 | -29 | -2.3% | 2,200 |
| 2021/03/03 | 1,314 | 1,314 | 1,278 | 1,278 | -23 | -1.8% | 800 |
| 2021/03/02 | 1,301 | 1,301 | 1,301 | 1,301 | -10 | -0.8% | 200 |
| 2021/03/01 | 1,287 | 1,311 | 1,280 | 1,311 | -6 | -0.5% | 400 |
| 2021/02/26 | 1,347 | 1,347 | 1,317 | 1,317 | -4 | -0.3% | 200 |
| 2021/02/25 | 1,371 | 1,371 | 1,321 | 1,321 | +10 | +0.8% | 400 |
| 2021/02/24 | 1,311 | 1,311 | 1,311 | 1,311 | -19 | -1.4% | 400 |
| 2021/02/22 | 1,330 | 1,330 | 1,330 | 1,330 | -7 | -0.5% | 100 |
| 2021/02/19 | 1,300 | 1,337 | 1,300 | 1,337 | +30 | +2.3% | 1,100 |
| 2021/02/18 | 1,300 | 1,307 | 1,300 | 1,307 | - | - | 1,000 |
| 2021/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/16 | 1,270 | 1,296 | 1,270 | 1,296 | +26 | +2% | 400 |
| 2021/02/15 | 1,270 | 1,270 | 1,270 | 1,270 | -30 | -2.3% | 700 |
| 2021/02/12 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 700 |
| 2021/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/09 | 1,270 | 1,270 | 1,270 | 1,270 | -21 | -1.6% | 100 |
| 2021/02/08 | 1,291 | 1,292 | 1,291 | 1,291 | - | - | 800 |
| 2021/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/04 | 1,261 | 1,261 | 1,261 | 1,261 | ±0 | ±0% | 100 |
| 2021/02/03 | 1,252 | 1,266 | 1,242 | 1,261 | +6 | +0.5% | 1,700 |
| 2021/02/02 | 1,254 | 1,255 | 1,254 | 1,255 | -12 | -0.9% | 400 |
| 2021/02/01 | 1,280 | 1,297 | 1,267 | 1,267 | -38 | -2.9% | 1,100 |
| 2021/01/29 | 1,300 | 1,330 | 1,300 | 1,305 | +35 | +2.8% | 1,800 |
| 2021/01/28 | 1,277 | 1,277 | 1,270 | 1,270 | - | - | 200 |
| 2021/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/25 | 1,335 | 1,335 | 1,307 | 1,307 | +32 | +2.5% | 1,400 |
| 2021/01/22 | 1,252 | 1,275 | 1,252 | 1,275 | +7 | +0.6% | 300 |
| 2021/01/21 | 1,268 | 1,268 | 1,268 | 1,268 | ±0 | ±0% | 500 |
| 2021/01/20 | 1,268 | 1,268 | 1,268 | 1,268 | +12 | +1% | 200 |
| 2021/01/19 | 1,268 | 1,268 | 1,256 | 1,256 | +5 | +0.4% | 200 |
| 2021/01/18 | 1,258 | 1,258 | 1,251 | 1,251 | -14 | -1.1% | 600 |
| 2021/01/15 | 1,363 | 1,363 | 1,265 | 1,265 | +52 | +4.3% | 5,400 |
| 2021/01/14 | 1,244 | 1,244 | 1,213 | 1,213 | -32 | -2.6% | 600 |
| 2021/01/13 | 1,220 | 1,245 | 1,220 | 1,245 | -5 | -0.4% | 400 |
| 2021/01/12 | 1,222 | 1,250 | 1,222 | 1,250 | +49 | +4.1% | 1,100 |
| 2021/01/08 | 1,220 | 1,226 | 1,200 | 1,201 | -21 | -1.7% | 1,800 |
901～
950
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
