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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,670 | 1,683 | 1,635 | 1,641 | -29 | -1.7% | 8,300 |
| 2024/01/29 | 1,709 | 1,709 | 1,624 | 1,670 | -54 | -3.1% | 13,300 |
| 2024/01/26 | 1,739 | 1,772 | 1,658 | 1,724 | -46 | -2.6% | 26,100 |
| 2024/01/25 | 1,825 | 2,045 | 1,754 | 1,770 | -15 | -0.8% | 118,300 |
| 2024/01/24 | 1,790 | 1,870 | 1,750 | 1,785 | -85 | -4.5% | 67,800 |
| 2024/01/23 | 2,010 | 2,058 | 1,857 | 1,870 | -190 | -9.2% | 114,300 |
| 2024/01/22 | 2,615 | 2,615 | 2,022 | 2,060 | -55 | -2.6% | 411,400 |
| 2024/01/19 | 1,670 | 2,115 | 1,586 | 2,115 | +400 | +23.3% | 447,700 |
| 2024/01/18 | 1,455 | 1,725 | 1,369 | 1,715 | +290 | +20.4% | 240,300 |
| 2024/01/17 | 1,600 | 1,600 | 1,407 | 1,425 | -205 | -12.6% | 59,300 |
| 2024/01/16 | 1,330 | 1,630 | 1,330 | 1,630 | +300 | +22.6% | 149,300 |
| 2024/01/15 | 1,593 | 1,635 | 1,289 | 1,330 | -63 | -4.5% | 127,100 |
| 2024/01/12 | 1,392 | 1,393 | 1,331 | 1,393 | +300 | +27.4% | 42,400 |
| 2024/01/11 | 1,068 | 1,093 | 1,061 | 1,093 | +25 | +2.3% | 1,100 |
| 2024/01/10 | 1,053 | 1,068 | 1,052 | 1,068 | ±0 | ±0% | 1,800 |
| 2024/01/09 | 1,085 | 1,085 | 1,065 | 1,068 | -14 | -1.3% | 2,000 |
| 2024/01/05 | 1,099 | 1,099 | 1,068 | 1,082 | -17 | -1.5% | 1,600 |
| 2024/01/04 | 1,091 | 1,114 | 1,091 | 1,099 | -15 | -1.3% | 800 |
| 2023/12/29 | 1,068 | 1,114 | 1,068 | 1,114 | +44 | +4.1% | 1,600 |
| 2023/12/28 | 1,050 | 1,070 | 1,045 | 1,070 | +16 | +1.5% | 2,800 |
| 2023/12/27 | 1,054 | 1,060 | 1,051 | 1,054 | -1 | -0.1% | 4,000 |
| 2023/12/26 | 1,055 | 1,069 | 1,051 | 1,055 | ±0 | ±0% | 1,100 |
| 2023/12/25 | 1,081 | 1,081 | 1,050 | 1,055 | -26 | -2.4% | 3,100 |
| 2023/12/22 | 1,077 | 1,082 | 1,056 | 1,081 | +4 | +0.4% | 5,500 |
| 2023/12/21 | 1,101 | 1,101 | 1,065 | 1,077 | -25 | -2.3% | 6,200 |
| 2023/12/20 | 1,206 | 1,286 | 1,102 | 1,102 | +46 | +4.4% | 65,400 |
| 2023/12/19 | 1,055 | 1,077 | 1,047 | 1,056 | +7 | +0.7% | 1,300 |
| 2023/12/18 | 1,079 | 1,079 | 1,049 | 1,049 | -30 | -2.8% | 200 |
| 2023/12/15 | 1,040 | 1,079 | 1,040 | 1,079 | +27 | +2.6% | 900 |
| 2023/12/14 | 1,069 | 1,069 | 1,038 | 1,052 | -17 | -1.6% | 2,300 |
| 2023/12/13 | 1,050 | 1,069 | 1,050 | 1,069 | +17 | +1.6% | 300 |
| 2023/12/12 | 1,074 | 1,074 | 1,052 | 1,052 | -7 | -0.7% | 1,100 |
| 2023/12/11 | 1,059 | 1,059 | 1,059 | 1,059 | ±0 | ±0% | 100 |
| 2023/12/08 | 1,060 | 1,060 | 1,059 | 1,059 | -1 | -0.1% | 600 |
| 2023/12/07 | 1,081 | 1,081 | 1,060 | 1,060 | -21 | -1.9% | 1,700 |
| 2023/12/06 | 1,080 | 1,085 | 1,080 | 1,081 | +14 | +1.3% | 600 |
| 2023/12/05 | 1,061 | 1,067 | 1,061 | 1,067 | -6 | -0.6% | 700 |
| 2023/12/04 | 1,086 | 1,086 | 1,060 | 1,073 | -13 | -1.2% | 1,300 |
| 2023/12/01 | 1,074 | 1,087 | 1,074 | 1,086 | +12 | +1.1% | 600 |
| 2023/11/30 | 1,079 | 1,079 | 1,063 | 1,074 | -16 | -1.5% | 2,000 |
| 2023/11/29 | 1,118 | 1,122 | 1,090 | 1,090 | -28 | -2.5% | 2,400 |
| 2023/11/28 | 1,216 | 1,216 | 1,087 | 1,118 | -68 | -5.7% | 20,000 |
| 2023/11/27 | 1,077 | 1,311 | 1,070 | 1,186 | +123 | +11.6% | 51,700 |
| 2023/11/24 | 1,100 | 1,100 | 1,057 | 1,063 | -47 | -4.2% | 5,700 |
| 2023/11/22 | 1,112 | 1,140 | 1,105 | 1,110 | -32 | -2.8% | 4,800 |
| 2023/11/21 | 1,159 | 1,159 | 1,115 | 1,142 | -18 | -1.6% | 2,900 |
| 2023/11/20 | 1,089 | 1,166 | 1,089 | 1,160 | +72 | +6.6% | 16,200 |
| 2023/11/17 | 1,039 | 1,094 | 1,037 | 1,088 | +65 | +6.4% | 6,500 |
| 2023/11/16 | 1,032 | 1,044 | 1,023 | 1,023 | -11 | -1.1% | 2,000 |
| 2023/11/15 | 1,025 | 1,045 | 1,025 | 1,034 | +7 | +0.7% | 1,200 |
201～
250
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 | 158,900円 | +1.2% | +82.7% | 3.15% | 6.91倍 | 0.93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 | 94,800円 | +8.6% | +212.5% | 1.05% | 19.87倍 | 1.26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
