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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,501 | 1,511 | 1,501 | 1,511 | +10 | +0.7% | 1,100 |
| 2021/07/20 | 1,536 | 1,539 | 1,500 | 1,501 | -56 | -3.6% | 1,600 |
| 2021/07/19 | 1,530 | 1,557 | 1,530 | 1,557 | -9 | -0.6% | 200 |
| 2021/07/16 | 1,566 | 1,566 | 1,566 | 1,566 | +27 | +1.8% | 100 |
| 2021/07/15 | 1,535 | 1,539 | 1,531 | 1,539 | ±0 | ±0% | 600 |
| 2021/07/14 | 1,539 | 1,570 | 1,531 | 1,539 | -9 | -0.6% | 2,400 |
| 2021/07/13 | 1,605 | 1,606 | 1,522 | 1,548 | -134 | -8% | 12,300 |
| 2021/07/12 | 1,676 | 1,683 | 1,640 | 1,682 | +87 | +5.5% | 6,700 |
| 2021/07/09 | 1,600 | 1,600 | 1,563 | 1,595 | -3 | -0.2% | 700 |
| 2021/07/08 | 1,562 | 1,598 | 1,561 | 1,598 | +24 | +1.5% | 1,400 |
| 2021/07/07 | 1,574 | 1,590 | 1,574 | 1,574 | -25 | -1.6% | 300 |
| 2021/07/06 | 1,569 | 1,599 | 1,569 | 1,599 | +34 | +2.2% | 1,700 |
| 2021/07/05 | 1,554 | 1,565 | 1,551 | 1,565 | +11 | +0.7% | 2,800 |
| 2021/07/02 | 1,554 | 1,554 | 1,554 | 1,554 | -1 | -0.1% | 600 |
| 2021/07/01 | 1,550 | 1,555 | 1,550 | 1,555 | +1 | +0.1% | 900 |
| 2021/06/30 | 1,549 | 1,554 | 1,549 | 1,554 | +18 | +1.2% | 300 |
| 2021/06/29 | 1,539 | 1,539 | 1,536 | 1,536 | ±0 | ±0% | 300 |
| 2021/06/28 | 1,548 | 1,548 | 1,535 | 1,536 | +1 | +0.1% | 600 |
| 2021/06/25 | 1,567 | 1,567 | 1,527 | 1,535 | +18 | +1.2% | 1,100 |
| 2021/06/24 | 1,517 | 1,518 | 1,517 | 1,517 | +1 | +0.1% | 500 |
| 2021/06/23 | 1,521 | 1,530 | 1,516 | 1,516 | ±0 | ±0% | 500 |
| 2021/06/22 | 1,511 | 1,592 | 1,511 | 1,516 | +6 | +0.4% | 1,300 |
| 2021/06/21 | 1,490 | 1,510 | 1,489 | 1,510 | +15 | +1% | 1,800 |
| 2021/06/18 | 1,500 | 1,510 | 1,490 | 1,495 | +5 | +0.3% | 2,600 |
| 2021/06/17 | 1,466 | 1,490 | 1,466 | 1,490 | +54 | +3.8% | 700 |
| 2021/06/16 | 1,436 | 1,436 | 1,436 | 1,436 | +1 | +0.1% | 500 |
| 2021/06/15 | 1,433 | 1,435 | 1,433 | 1,435 | +3 | +0.2% | 600 |
| 2021/06/14 | 1,432 | 1,432 | 1,432 | 1,432 | -18 | -1.2% | 100 |
| 2021/06/11 | 1,431 | 1,450 | 1,431 | 1,450 | +20 | +1.4% | 800 |
| 2021/06/10 | 1,455 | 1,460 | 1,430 | 1,430 | -30 | -2.1% | 800 |
| 2021/06/09 | 1,460 | 1,460 | 1,460 | 1,460 | +12 | +0.8% | 300 |
| 2021/06/08 | 1,447 | 1,448 | 1,447 | 1,448 | +1 | +0.1% | 800 |
| 2021/06/07 | 1,447 | 1,447 | 1,447 | 1,447 | +9 | +0.6% | 100 |
| 2021/06/04 | 1,438 | 1,438 | 1,438 | 1,438 | +29 | +2.1% | 200 |
| 2021/06/03 | 1,409 | 1,409 | 1,409 | 1,409 | -51 | -3.5% | 1,000 |
| 2021/06/02 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 400 |
| 2021/06/01 | 1,450 | 1,460 | 1,450 | 1,460 | +23 | +1.6% | 300 |
| 2021/05/31 | 1,437 | 1,437 | 1,437 | 1,437 | -14 | -1% | 100 |
| 2021/05/28 | 1,465 | 1,465 | 1,451 | 1,451 | -14 | -1% | 200 |
| 2021/05/27 | 1,465 | 1,465 | 1,465 | 1,465 | - | - | 100 |
| 2021/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/25 | 1,498 | 1,498 | 1,468 | 1,468 | - | - | 300 |
| 2021/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/21 | 1,467 | 1,487 | 1,467 | 1,467 | -8 | -0.5% | 700 |
| 2021/05/20 | 1,475 | 1,475 | 1,475 | 1,475 | - | - | 400 |
| 2021/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/18 | 1,448 | 1,475 | 1,432 | 1,475 | +31 | +2.1% | 700 |
| 2021/05/17 | 1,444 | 1,444 | 1,444 | 1,444 | +43 | +3.1% | 200 |
| 2021/05/14 | 1,404 | 1,404 | 1,401 | 1,401 | -5 | -0.4% | 300 |
| 2021/05/13 | 1,406 | 1,406 | 1,406 | 1,406 | - | - | 100 |
1001～
1050
件表示中 / 3768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 | 223,700円 | +2.1% | +101.9% | 2.68% | 15.64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 |
| 環境管理 | 43,900円 | +1.7% | +229.8% | 1.82% | 13.14倍 | 0.91倍 |
|
環境総合コンサルタント。ダイオキシンなど超微量分析に強み。放射能測定も。民需が約７割 |
| ジェイテック | 24,400円 | +17.9% | +21.2% | 4.10% | 8.14倍 | 1.38倍 |
|
技術者派遣、請負事業が中核。自動車関連、精密、半導体分野に強み持つ。「技術商社」を標榜 |
| Ｄ＆Ｍカンパニ | 90,100円 | +13.4% | -23.7% | 2.22% | 13.53倍 | 0.96倍 |
|
医療・介護事業者への経営サポートを展開。資金支援、コンサル、人材支援をワンストップ提供 |
| 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
