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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,600 | 1,623 | 1,580 | 1,580 | -20 | -1.3% | 1,300 |
| 2024/09/05 | 1,623 | 1,640 | 1,560 | 1,600 | -44 | -2.7% | 3,900 |
| 2024/09/04 | 1,610 | 1,655 | 1,610 | 1,644 | -46 | -2.7% | 4,500 |
| 2024/09/03 | 1,693 | 1,720 | 1,681 | 1,690 | -3 | -0.2% | 900 |
| 2024/09/02 | 1,710 | 1,710 | 1,691 | 1,693 | -15 | -0.9% | 500 |
| 2024/08/30 | 1,678 | 1,708 | 1,663 | 1,708 | +47 | +2.8% | 3,700 |
| 2024/08/29 | 1,600 | 1,688 | 1,600 | 1,661 | -64 | -3.7% | 4,700 |
| 2024/08/28 | 1,809 | 1,809 | 1,720 | 1,725 | -65 | -3.6% | 4,600 |
| 2024/08/27 | 1,750 | 1,790 | 1,749 | 1,790 | +40 | +2.3% | 1,500 |
| 2024/08/26 | 1,674 | 1,766 | 1,674 | 1,750 | +78 | +4.7% | 6,900 |
| 2024/08/23 | 1,700 | 1,700 | 1,671 | 1,672 | -16 | -0.9% | 1,300 |
| 2024/08/22 | 1,666 | 1,706 | 1,665 | 1,688 | +13 | +0.8% | 2,800 |
| 2024/08/21 | 1,714 | 1,714 | 1,675 | 1,675 | -38 | -2.2% | 1,300 |
| 2024/08/20 | 1,717 | 1,746 | 1,685 | 1,713 | +29 | +1.7% | 2,900 |
| 2024/08/19 | 1,690 | 1,730 | 1,684 | 1,684 | -6 | -0.4% | 1,600 |
| 2024/08/16 | 1,670 | 1,730 | 1,670 | 1,690 | +35 | +2.1% | 4,500 |
| 2024/08/15 | 1,635 | 1,665 | 1,585 | 1,655 | +35 | +2.2% | 9,500 |
| 2024/08/14 | 1,565 | 1,630 | 1,543 | 1,620 | +64 | +4.1% | 2,400 |
| 2024/08/13 | 1,525 | 1,598 | 1,525 | 1,556 | +39 | +2.6% | 2,200 |
| 2024/08/09 | 1,506 | 1,599 | 1,506 | 1,517 | +11 | +0.7% | 5,900 |
| 2024/08/08 | 1,472 | 1,524 | 1,470 | 1,506 | +35 | +2.4% | 1,900 |
| 2024/08/07 | 1,419 | 1,530 | 1,400 | 1,471 | +51 | +3.6% | 4,600 |
| 2024/08/06 | 1,316 | 1,493 | 1,316 | 1,420 | +174 | +14% | 9,600 |
| 2024/08/05 | 1,401 | 1,580 | 1,216 | 1,246 | -370 | -22.9% | 27,300 |
| 2024/08/02 | 1,651 | 1,660 | 1,600 | 1,616 | -74 | -4.4% | 12,500 |
| 2024/08/01 | 1,702 | 1,729 | 1,686 | 1,690 | -13 | -0.8% | 3,900 |
| 2024/07/31 | 1,701 | 1,728 | 1,700 | 1,703 | -25 | -1.4% | 2,100 |
| 2024/07/30 | 1,724 | 1,728 | 1,701 | 1,728 | -1 | -0.1% | 2,200 |
| 2024/07/29 | 1,750 | 1,750 | 1,709 | 1,729 | +3 | +0.2% | 3,000 |
| 2024/07/26 | 1,680 | 1,830 | 1,675 | 1,726 | +52 | +3.1% | 10,600 |
| 2024/07/25 | 1,710 | 1,710 | 1,672 | 1,674 | -38 | -2.2% | 5,200 |
| 2024/07/24 | 1,703 | 1,717 | 1,688 | 1,712 | +8 | +0.5% | 4,200 |
| 2024/07/23 | 1,703 | 1,727 | 1,703 | 1,704 | +3 | +0.2% | 3,300 |
| 2024/07/22 | 1,739 | 1,753 | 1,700 | 1,701 | -60 | -3.4% | 8,500 |
| 2024/07/19 | 1,801 | 1,808 | 1,743 | 1,761 | -68 | -3.7% | 8,700 |
| 2024/07/18 | 1,804 | 1,832 | 1,804 | 1,829 | +19 | +1% | 5,300 |
| 2024/07/17 | 1,814 | 1,832 | 1,790 | 1,810 | +25 | +1.4% | 9,700 |
| 2024/07/16 | 1,847 | 1,853 | 1,777 | 1,785 | -77 | -4.1% | 14,400 |
| 2024/07/12 | 1,812 | 1,890 | 1,811 | 1,862 | -22 | -1.2% | 24,000 |
| 2024/07/11 | 1,864 | 1,886 | 1,839 | 1,884 | -2 | -0.1% | 16,600 |
| 2024/07/10 | 1,982 | 1,989 | 1,841 | 1,886 | -96 | -4.8% | 61,800 |
| 2024/07/09 | 2,466 | 2,484 | 1,947 | 1,982 | -84 | -4.1% | 436,900 |
| 2024/07/08 | 2,066 | 2,066 | 2,066 | 2,066 | +400 | +24% | 5,200 |
| 2024/07/05 | 1,655 | 1,671 | 1,637 | 1,666 | +11 | +0.7% | 2,400 |
| 2024/07/04 | 1,660 | 1,677 | 1,641 | 1,655 | -5 | -0.3% | 3,500 |
| 2024/07/03 | 1,660 | 1,699 | 1,657 | 1,660 | -9 | -0.5% | 2,100 |
| 2024/07/02 | 1,743 | 1,743 | 1,652 | 1,669 | -75 | -4.3% | 11,200 |
| 2024/07/01 | 1,790 | 1,790 | 1,744 | 1,744 | -30 | -1.7% | 3,700 |
| 2024/06/28 | 1,773 | 1,826 | 1,764 | 1,774 | -10 | -0.6% | 7,300 |
| 2024/06/27 | 1,738 | 1,845 | 1,738 | 1,784 | +66 | +3.8% | 17,200 |
51～
100
件表示中 / 3585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 | 162,800円 | +1.2% | +82.7% | 3.07% | 7.08倍 | 0.95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 |
| ケーイーティ | - | -9.8% | -9.1% | - | - | - |
|
- |
| ブランディン | 93,500円 | +8.6% | +212.5% | 1.07% | 19.60倍 | 1.24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 |
| 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 |
| ＰＸＢ | 36,500円 | -11.3% | - | 0.00% | - | 0.89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 |
市場注目の銘柄
チャート関連のコラム
