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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,642 | 1,642 | 1,621 | 1,621 | -17 | -1% | 1,500 |
| 2024/10/24 | 1,639 | 1,643 | 1,638 | 1,638 | -22 | -1.3% | 1,200 |
| 2024/10/23 | 1,688 | 1,700 | 1,660 | 1,660 | -25 | -1.5% | 1,200 |
| 2024/10/22 | 1,760 | 1,760 | 1,601 | 1,685 | -83 | -4.7% | 6,900 |
| 2024/10/21 | 1,750 | 1,769 | 1,750 | 1,768 | +23 | +1.3% | 1,200 |
| 2024/10/18 | 1,772 | 1,772 | 1,732 | 1,745 | +13 | +0.8% | 500 |
| 2024/10/17 | 1,735 | 1,788 | 1,712 | 1,732 | +17 | +1% | 4,800 |
| 2024/10/16 | 1,710 | 1,716 | 1,700 | 1,715 | -35 | -2% | 2,300 |
| 2024/10/15 | 1,753 | 1,760 | 1,683 | 1,750 | +77 | +4.6% | 12,300 |
| 2024/10/11 | 1,745 | 1,774 | 1,673 | 1,673 | -56 | -3.2% | 5,800 |
| 2024/10/10 | 1,698 | 1,768 | 1,698 | 1,729 | +42 | +2.5% | 6,000 |
| 2024/10/09 | 1,659 | 1,687 | 1,635 | 1,687 | +33 | +2% | 2,800 |
| 2024/10/08 | 1,660 | 1,687 | 1,629 | 1,654 | -5 | -0.3% | 19,200 |
| 2024/10/07 | 1,622 | 1,660 | 1,622 | 1,659 | +62 | +3.9% | 500 |
| 2024/10/04 | 1,597 | 1,607 | 1,597 | 1,597 | +7 | +0.4% | 400 |
| 2024/10/03 | 1,606 | 1,610 | 1,590 | 1,590 | -16 | -1% | 500 |
| 2024/10/02 | 1,605 | 1,606 | 1,605 | 1,606 | +50 | +3.2% | 700 |
| 2024/10/01 | 1,551 | 1,560 | 1,551 | 1,556 | -26 | -1.6% | 700 |
| 2024/09/30 | 1,582 | 1,582 | 1,582 | 1,582 | -40 | -2.5% | 800 |
| 2024/09/27 | 1,650 | 1,658 | 1,621 | 1,622 | +12 | +0.7% | 800 |
| 2024/09/26 | 1,644 | 1,654 | 1,610 | 1,610 | -40 | -2.4% | 1,000 |
| 2024/09/25 | 1,649 | 1,650 | 1,649 | 1,650 | +17 | +1% | 300 |
| 2024/09/24 | 1,649 | 1,649 | 1,633 | 1,633 | -11 | -0.7% | 600 |
| 2024/09/20 | 1,643 | 1,649 | 1,639 | 1,644 | +41 | +2.6% | 1,200 |
| 2024/09/19 | 1,613 | 1,628 | 1,603 | 1,603 | ±0 | ±0% | 1,000 |
| 2024/09/18 | 1,600 | 1,610 | 1,590 | 1,603 | +3 | +0.2% | 900 |
| 2024/09/17 | 1,590 | 1,600 | 1,525 | 1,600 | +53 | +3.4% | 2,400 |
| 2024/09/13 | 1,547 | 1,555 | 1,547 | 1,547 | -40 | -2.5% | 300 |
| 2024/09/12 | 1,591 | 1,591 | 1,551 | 1,587 | +36 | +2.3% | 600 |
| 2024/09/11 | 1,559 | 1,559 | 1,551 | 1,551 | -48 | -3% | 200 |
| 2024/09/10 | 1,521 | 1,599 | 1,521 | 1,599 | +78 | +5.1% | 1,000 |
| 2024/09/09 | 1,540 | 1,586 | 1,521 | 1,521 | -59 | -3.7% | 5,700 |
| 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 |
201～
250
件表示中 / 3767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 | 224,300円 | +2.1% | +101.9% | 2.67% | 15.68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 |
| ラバブルマケ | 142,300円 | +24.9% | +2.0% | 0.00% | 22.07倍 | 5.25倍 |
|
ＳＮＳマーケティング支援を戦略策定から運用代行、支援ツール、教育まで一貫して手がける |
| ジンジブ | 70,800円 | +17.4% | +36.2% | 0.00% | 22.10倍 | 5.28倍 |
|
高校生特化の採用支援や高卒社会人の教育、研修サービス。求人サイト軸に企業説明会など展開 |
| ＡＨＣＧ | 95,600円 | +5.7% | +5.8% | 1.26% | 18.30倍 | 1.64倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
| 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
