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 |
|---|---|---|---|---|---|---|---|
| 2024/01/15 | 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 |
| 2023/11/14 | 1,050 | 1,050 | 1,027 | 1,027 | -16 | -1.5% | 1,500 |
| 2023/11/13 | 1,046 | 1,058 | 1,043 | 1,043 | -3 | -0.3% | 600 |
| 2023/11/10 | 1,045 | 1,046 | 1,045 | 1,046 | -2 | -0.2% | 300 |
| 2023/11/09 | 1,046 | 1,073 | 1,046 | 1,048 | +1 | +0.1% | 600 |
| 2023/11/08 | 1,045 | 1,074 | 1,045 | 1,047 | +4 | +0.4% | 800 |
| 2023/11/07 | 1,041 | 1,044 | 1,040 | 1,043 | +1 | +0.1% | 500 |
| 2023/11/06 | 1,078 | 1,078 | 1,042 | 1,042 | -6 | -0.6% | 5,000 |
| 2023/11/02 | 1,052 | 1,052 | 1,036 | 1,048 | +12 | +1.2% | 1,600 |
| 2023/11/01 | 1,033 | 1,041 | 1,033 | 1,036 | +1 | +0.1% | 2,100 |
| 2023/10/31 | 1,035 | 1,048 | 1,035 | 1,035 | -16 | -1.5% | 1,400 |
| 2023/10/30 | 1,047 | 1,051 | 1,033 | 1,051 | +1 | +0.1% | 1,800 |
301～
350
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
