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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,451 | 1,451 | 1,448 | 1,448 | -12 | -0.8% | 400 |
| 2025/01/20 | 1,464 | 1,480 | 1,450 | 1,460 | -3 | -0.2% | 600 |
| 2025/01/17 | 1,445 | 1,463 | 1,440 | 1,463 | +16 | +1.1% | 700 |
| 2025/01/16 | 1,464 | 1,464 | 1,447 | 1,447 | +7 | +0.5% | 300 |
| 2025/01/15 | 1,424 | 1,440 | 1,424 | 1,440 | +9 | +0.6% | 600 |
| 2025/01/14 | 1,472 | 1,472 | 1,431 | 1,431 | -129 | -8.3% | 14,500 |
| 2025/01/10 | 1,527 | 1,569 | 1,527 | 1,560 | +9 | +0.6% | 3,400 |
| 2025/01/09 | 1,530 | 1,589 | 1,530 | 1,551 | -19 | -1.2% | 1,600 |
| 2025/01/08 | 1,525 | 1,570 | 1,525 | 1,570 | +32 | +2.1% | 1,100 |
| 2025/01/07 | 1,525 | 1,555 | 1,523 | 1,538 | +13 | +0.9% | 1,500 |
| 2025/01/06 | 1,521 | 1,535 | 1,506 | 1,525 | +25 | +1.7% | 800 |
| 2024/12/30 | 1,500 | 1,500 | 1,500 | 1,500 | -1 | -0.1% | 200 |
| 2024/12/27 | 1,473 | 1,530 | 1,473 | 1,501 | +20 | +1.4% | 400 |
| 2024/12/26 | 1,500 | 1,500 | 1,466 | 1,481 | -49 | -3.2% | 3,100 |
| 2024/12/25 | 1,529 | 1,530 | 1,500 | 1,530 | +11 | +0.7% | 2,400 |
| 2024/12/24 | 1,518 | 1,519 | 1,518 | 1,519 | +19 | +1.3% | 300 |
| 2024/12/23 | 1,500 | 1,500 | 1,500 | 1,500 | +10 | +0.7% | 200 |
| 2024/12/20 | 1,520 | 1,520 | 1,490 | 1,490 | -4 | -0.3% | 400 |
| 2024/12/19 | 1,494 | 1,494 | 1,484 | 1,494 | -26 | -1.7% | 300 |
| 2024/12/18 | 1,488 | 1,520 | 1,484 | 1,520 | +39 | +2.6% | 1,400 |
| 2024/12/17 | 1,489 | 1,489 | 1,480 | 1,481 | +19 | +1.3% | 300 |
| 2024/12/16 | 1,462 | 1,462 | 1,462 | 1,462 | ±0 | ±0% | 300 |
| 2024/12/13 | 1,462 | 1,462 | 1,462 | 1,462 | -9 | -0.6% | 400 |
| 2024/12/12 | 1,488 | 1,488 | 1,471 | 1,471 | -19 | -1.3% | 1,000 |
| 2024/12/11 | 1,519 | 1,519 | 1,490 | 1,490 | +1 | +0.1% | 1,000 |
| 2024/12/10 | 1,489 | 1,489 | 1,489 | 1,489 | +8 | +0.5% | 300 |
| 2024/12/09 | 1,499 | 1,499 | 1,481 | 1,481 | -18 | -1.2% | 800 |
| 2024/12/06 | 1,500 | 1,502 | 1,499 | 1,499 | -2 | -0.1% | 1,000 |
| 2024/12/05 | 1,519 | 1,519 | 1,501 | 1,501 | -19 | -1.3% | 700 |
| 2024/12/04 | 1,521 | 1,561 | 1,520 | 1,520 | -6 | -0.4% | 1,300 |
| 2024/12/03 | 1,528 | 1,539 | 1,525 | 1,526 | -1 | -0.1% | 1,300 |
| 2024/12/02 | 1,532 | 1,535 | 1,527 | 1,527 | -13 | -0.8% | 800 |
| 2024/11/29 | 1,542 | 1,543 | 1,540 | 1,540 | -5 | -0.3% | 900 |
| 2024/11/28 | 1,561 | 1,561 | 1,533 | 1,545 | -15 | -1% | 1,000 |
| 2024/11/27 | 1,565 | 1,565 | 1,560 | 1,560 | -11 | -0.7% | 1,100 |
| 2024/11/26 | 1,571 | 1,580 | 1,571 | 1,571 | +4 | +0.3% | 400 |
| 2024/11/25 | 1,590 | 1,590 | 1,564 | 1,567 | -22 | -1.4% | 700 |
| 2024/11/22 | 1,628 | 1,628 | 1,589 | 1,589 | -39 | -2.4% | 200 |
| 2024/11/21 | 1,633 | 1,633 | 1,609 | 1,628 | +35 | +2.2% | 600 |
| 2024/11/20 | 1,549 | 1,593 | 1,549 | 1,593 | +48 | +3.1% | 1,300 |
| 2024/11/19 | 1,560 | 1,599 | 1,545 | 1,545 | -15 | -1% | 1,700 |
| 2024/11/18 | 1,566 | 1,600 | 1,560 | 1,560 | -6 | -0.4% | 1,000 |
| 2024/11/15 | 1,576 | 1,615 | 1,526 | 1,566 | -9 | -0.6% | 4,500 |
| 2024/11/14 | 1,651 | 1,662 | 1,575 | 1,575 | -76 | -4.6% | 4,300 |
| 2024/11/13 | 1,690 | 1,700 | 1,651 | 1,651 | +1 | +0.1% | 800 |
| 2024/11/12 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 100 |
| 2024/11/11 | 1,650 | 1,650 | 1,650 | 1,650 | -2 | -0.1% | 400 |
| 2024/11/08 | 1,680 | 1,680 | 1,650 | 1,652 | -23 | -1.4% | 800 |
| 2024/11/07 | 1,715 | 1,725 | 1,670 | 1,675 | -25 | -1.5% | 1,300 |
| 2024/11/06 | 1,695 | 1,711 | 1,695 | 1,700 | +5 | +0.3% | 900 |
51～
100
件表示中 / 3673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 | 144,500円 | +1.2% | +82.7% | 3.46% | 6.28倍 | 0.84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 |
| アーキテクツＳＪ | 46,000円 | +208.5% | - | 0.00% | 13.92倍 | 25.56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 |
| ブランディン | 87,700円 | +8.6% | +212.5% | 1.14% | 18.93倍 | 1.20倍 |
|
サイトなどのメディア制作やネット広告など、中堅・中小企業向けにコンサル事業を展開 |
| アトラＧ | 12,600円 | -10.3% | - | 0.00% | 49.80倍 | 0.90倍 |
|
独自の開業支援システムで接骨院をＦＣ展開、介護デイサービス併設店も。玩具チェーン買収 |
| ミモザ | - | +9.1% | -83.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
