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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 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 |
| 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 |
251～
300
件表示中 / 3674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 | 116,300円 | +1.2% | +82.7% | 4.30% | 5.05倍 | 0.68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 |
| リサイクルテック | - | -24.4% | -95.4% | - | - | - |
|
- |
| 地域新聞 | 28,700円 | +7.5% | +106.3% | 0.00% | 53.65倍 | 3.55倍 |
|
千葉県と茨城県で無料情報紙発行。地域情報サイトや求人媒体拡充。ＡＤワークスＧが持株譲渡 |
| ＰＸＢ | 26,000円 | -11.3% | - | 0.00% | - | 0.63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 |
| Ｔ．Ｓ．Ｉ | 67,300円 | +7.7% | +19.7% | 0.00% | 8.03倍 | 0.78倍 |
|
サービス付き高齢者向け住宅「アンジェス」運営、訪問介護・看護サービス併営。不動産事業も |
市場注目の銘柄
チャート関連のコラム
