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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,543 | 1,566 | 1,532 | 1,532 | +10 | +0.7% | 6,200 |
| 2024/04/11 | 1,539 | 1,540 | 1,522 | 1,522 | -17 | -1.1% | 1,600 |
| 2024/04/10 | 1,562 | 1,577 | 1,522 | 1,539 | -46 | -2.9% | 5,000 |
| 2024/04/09 | 1,560 | 1,585 | 1,525 | 1,585 | -75 | -4.5% | 19,000 |
| 2024/04/08 | 1,623 | 1,679 | 1,608 | 1,660 | +38 | +2.3% | 3,200 |
| 2024/04/05 | 1,628 | 1,628 | 1,585 | 1,622 | -6 | -0.4% | 1,900 |
| 2024/04/04 | 1,586 | 1,628 | 1,585 | 1,628 | +77 | +5% | 2,600 |
| 2024/04/03 | 1,568 | 1,568 | 1,551 | 1,551 | -29 | -1.8% | 1,200 |
| 2024/04/02 | 1,609 | 1,610 | 1,580 | 1,580 | -3 | -0.2% | 3,300 |
| 2024/04/01 | 1,630 | 1,630 | 1,566 | 1,583 | -7 | -0.4% | 4,200 |
| 2024/03/29 | 1,650 | 1,650 | 1,590 | 1,590 | -54 | -3.3% | 3,300 |
| 2024/03/28 | 1,641 | 1,644 | 1,613 | 1,644 | +3 | +0.2% | 1,700 |
| 2024/03/27 | 1,625 | 1,650 | 1,618 | 1,641 | +23 | +1.4% | 2,100 |
| 2024/03/26 | 1,644 | 1,657 | 1,606 | 1,618 | -9 | -0.6% | 4,700 |
| 2024/03/25 | 1,623 | 1,627 | 1,587 | 1,627 | +84 | +5.4% | 6,400 |
| 2024/03/22 | 1,564 | 1,653 | 1,543 | 1,543 | +19 | +1.2% | 5,900 |
| 2024/03/21 | 1,538 | 1,558 | 1,519 | 1,524 | +9 | +0.6% | 2,900 |
| 2024/03/19 | 1,510 | 1,527 | 1,509 | 1,515 | +5 | +0.3% | 1,400 |
| 2024/03/18 | 1,525 | 1,525 | 1,450 | 1,510 | +75 | +5.2% | 5,800 |
| 2024/03/15 | 1,408 | 1,435 | 1,408 | 1,435 | +27 | +1.9% | 1,400 |
| 2024/03/14 | 1,464 | 1,464 | 1,400 | 1,408 | -52 | -3.6% | 1,500 |
| 2024/03/13 | 1,461 | 1,461 | 1,460 | 1,460 | ±0 | ±0% | 600 |
| 2024/03/12 | 1,425 | 1,490 | 1,412 | 1,460 | +37 | +2.6% | 2,300 |
| 2024/03/11 | 1,501 | 1,501 | 1,423 | 1,423 | -52 | -3.5% | 3,300 |
| 2024/03/08 | 1,489 | 1,489 | 1,475 | 1,475 | -10 | -0.7% | 900 |
| 2024/03/07 | 1,505 | 1,560 | 1,485 | 1,485 | ±0 | ±0% | 5,800 |
| 2024/03/06 | 1,476 | 1,485 | 1,465 | 1,485 | +4 | +0.3% | 1,400 |
| 2024/03/05 | 1,467 | 1,481 | 1,452 | 1,481 | -6 | -0.4% | 3,500 |
| 2024/03/04 | 1,510 | 1,510 | 1,487 | 1,487 | -16 | -1.1% | 1,300 |
| 2024/03/01 | 1,505 | 1,530 | 1,499 | 1,503 | -3 | -0.2% | 2,000 |
| 2024/02/29 | 1,500 | 1,529 | 1,500 | 1,506 | -22 | -1.4% | 3,300 |
| 2024/02/28 | 1,530 | 1,530 | 1,501 | 1,528 | -2 | -0.1% | 2,200 |
| 2024/02/27 | 1,545 | 1,560 | 1,485 | 1,530 | -15 | -1% | 5,800 |
| 2024/02/26 | 1,712 | 1,721 | 1,515 | 1,545 | -154 | -9.1% | 25,900 |
| 2024/02/22 | 1,634 | 1,880 | 1,560 | 1,699 | +25 | +1.5% | 81,000 |
| 2024/02/21 | 1,381 | 1,674 | 1,381 | 1,674 | +300 | +21.8% | 51,300 |
| 2024/02/20 | 1,335 | 1,392 | 1,332 | 1,374 | +49 | +3.7% | 6,200 |
| 2024/02/19 | 1,319 | 1,384 | 1,319 | 1,325 | -7 | -0.5% | 1,900 |
| 2024/02/16 | 1,358 | 1,360 | 1,307 | 1,332 | -36 | -2.6% | 7,700 |
| 2024/02/15 | 1,415 | 1,415 | 1,368 | 1,368 | -47 | -3.3% | 2,600 |
| 2024/02/14 | 1,420 | 1,430 | 1,387 | 1,415 | -65 | -4.4% | 8,300 |
| 2024/02/13 | 1,471 | 1,490 | 1,416 | 1,480 | -11 | -0.7% | 8,200 |
| 2024/02/09 | 1,570 | 1,580 | 1,491 | 1,491 | -79 | -5% | 9,500 |
| 2024/02/08 | 1,650 | 1,664 | 1,558 | 1,570 | -92 | -5.5% | 8,500 |
| 2024/02/07 | 1,671 | 1,692 | 1,650 | 1,662 | -9 | -0.5% | 5,000 |
| 2024/02/06 | 1,632 | 1,695 | 1,632 | 1,671 | +30 | +1.8% | 9,300 |
| 2024/02/05 | 1,591 | 1,650 | 1,583 | 1,641 | +56 | +3.5% | 8,200 |
| 2024/02/02 | 1,599 | 1,622 | 1,585 | 1,585 | +7 | +0.4% | 4,900 |
| 2024/02/01 | 1,627 | 1,638 | 1,578 | 1,578 | -75 | -4.5% | 10,500 |
| 2024/01/31 | 1,660 | 1,727 | 1,602 | 1,653 | +12 | +0.7% | 16,000 |
151～
200
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 | 36,400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 |
市場注目の銘柄
チャート関連のコラム
