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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,690 | 1,779 | 1,688 | 1,718 | +8 | +0.5% | 10,500 |
| 2024/06/25 | 1,700 | 1,745 | 1,680 | 1,710 | +22 | +1.3% | 6,500 |
| 2024/06/24 | 1,671 | 1,699 | 1,653 | 1,688 | +35 | +2.1% | 6,200 |
| 2024/06/21 | 1,670 | 1,674 | 1,643 | 1,653 | -22 | -1.3% | 6,000 |
| 2024/06/20 | 1,639 | 1,691 | 1,635 | 1,675 | +45 | +2.8% | 7,500 |
| 2024/06/19 | 1,674 | 1,696 | 1,628 | 1,630 | -47 | -2.8% | 8,200 |
| 2024/06/18 | 1,619 | 1,835 | 1,607 | 1,677 | +98 | +6.2% | 45,500 |
| 2024/06/17 | 1,600 | 1,629 | 1,579 | 1,579 | -2 | -0.1% | 4,600 |
| 2024/06/14 | 1,610 | 1,724 | 1,579 | 1,581 | +11 | +0.7% | 20,200 |
| 2024/06/13 | 1,650 | 1,650 | 1,566 | 1,570 | -56 | -3.4% | 9,900 |
| 2024/06/12 | 1,660 | 1,660 | 1,616 | 1,626 | -8 | -0.5% | 6,700 |
| 2024/06/11 | 1,620 | 1,645 | 1,601 | 1,634 | +28 | +1.7% | 7,900 |
| 2024/06/10 | 1,618 | 1,668 | 1,606 | 1,606 | +5 | +0.3% | 7,200 |
| 2024/06/07 | 1,645 | 1,679 | 1,601 | 1,601 | -76 | -4.5% | 10,800 |
| 2024/06/06 | 1,775 | 1,775 | 1,650 | 1,677 | -64 | -3.7% | 14,500 |
| 2024/06/05 | 1,800 | 1,804 | 1,729 | 1,741 | -79 | -4.3% | 21,000 |
| 2024/06/04 | 1,890 | 2,029 | 1,820 | 1,820 | -30 | -1.6% | 76,600 |
| 2024/06/03 | 2,060 | 2,165 | 1,840 | 1,850 | -156 | -7.8% | 183,600 |
| 2024/05/31 | 2,359 | 2,709 | 1,991 | 2,006 | -203 | -9.2% | 650,900 |
| 2024/05/30 | 1,809 | 2,209 | 1,775 | 2,209 | +400 | +22.1% | 297,700 |
| 2024/05/29 | 1,850 | 1,882 | 1,801 | 1,809 | -52 | -2.8% | 17,600 |
| 2024/05/28 | 1,881 | 1,919 | 1,814 | 1,861 | -39 | -2.1% | 26,300 |
| 2024/05/27 | 1,856 | 1,900 | 1,755 | 1,900 | +30 | +1.6% | 52,700 |
| 2024/05/24 | 1,801 | 1,875 | 1,694 | 1,870 | +48 | +2.6% | 71,000 |
| 2024/05/23 | 1,805 | 1,834 | 1,769 | 1,822 | -33 | -1.8% | 39,100 |
| 2024/05/22 | 1,812 | 1,929 | 1,805 | 1,855 | -34 | -1.8% | 63,300 |
| 2024/05/21 | 1,863 | 1,895 | 1,772 | 1,889 | -14 | -0.7% | 48,400 |
| 2024/05/20 | 1,880 | 2,068 | 1,783 | 1,903 | +48 | +2.6% | 283,100 |
| 2024/05/17 | 1,955 | 2,072 | 1,855 | 1,855 | -500 | -21.2% | 477,900 |
| 2024/05/16 | 2,355 | 2,355 | 2,355 | 2,355 | -700 | -22.9% | 14,700 |
| 2024/05/15 | 3,055 | 3,055 | 3,055 | 3,055 | +502 | +19.7% | 58,100 |
| 2024/05/14 | 2,003 | 2,553 | 1,925 | 2,553 | +500 | +24.4% | 550,400 |
| 2024/05/13 | 1,700 | 2,053 | 1,602 | 2,053 | +400 | +24.2% | 388,000 |
| 2024/05/10 | 1,351 | 1,653 | 1,268 | 1,653 | +300 | +22.2% | 98,400 |
| 2024/05/09 | 1,365 | 1,365 | 1,353 | 1,353 | -10 | -0.7% | 1,000 |
| 2024/05/08 | 1,363 | 1,363 | 1,363 | 1,363 | -10 | -0.7% | 100 |
| 2024/05/07 | 1,362 | 1,373 | 1,362 | 1,373 | +2 | +0.1% | 2,400 |
| 2024/05/02 | 1,370 | 1,400 | 1,366 | 1,371 | -29 | -2.1% | 2,200 |
| 2024/05/01 | 1,399 | 1,400 | 1,382 | 1,400 | +1 | +0.1% | 1,100 |
| 2024/04/30 | 1,400 | 1,404 | 1,399 | 1,399 | -2 | -0.1% | 1,900 |
| 2024/04/26 | 1,400 | 1,404 | 1,400 | 1,401 | -10 | -0.7% | 2,800 |
| 2024/04/25 | 1,416 | 1,419 | 1,411 | 1,411 | -29 | -2% | 2,200 |
| 2024/04/24 | 1,440 | 1,440 | 1,428 | 1,440 | -9 | -0.6% | 500 |
| 2024/04/23 | 1,420 | 1,449 | 1,420 | 1,449 | +26 | +1.8% | 500 |
| 2024/04/22 | 1,423 | 1,423 | 1,423 | 1,423 | ±0 | ±0% | 300 |
| 2024/04/19 | 1,440 | 1,444 | 1,422 | 1,423 | -36 | -2.5% | 1,900 |
| 2024/04/18 | 1,458 | 1,459 | 1,435 | 1,459 | -1 | -0.1% | 2,500 |
| 2024/04/17 | 1,418 | 1,460 | 1,418 | 1,460 | +25 | +1.7% | 2,600 |
| 2024/04/16 | 1,470 | 1,470 | 1,435 | 1,435 | -38 | -2.6% | 3,400 |
| 2024/04/15 | 1,500 | 1,501 | 1,460 | 1,473 | -59 | -3.9% | 13,800 |
101～
150
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 | 94,000円 | +8.6% | +212.5% | 1.06% | 19.70倍 | 1.25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 | 37,000円 | -11.3% | - | 0.00% | - | 0.90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
