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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,101 | 1,101 | 1,101 | 1,101 | +1 | +0.1% | 400 |
| 2023/06/20 | 1,100 | 1,100 | 1,100 | 1,100 | -7 | -0.6% | 100 |
| 2023/06/19 | 1,127 | 1,127 | 1,100 | 1,107 | +8 | +0.7% | 400 |
| 2023/06/16 | 1,099 | 1,099 | 1,099 | 1,099 | +9 | +0.8% | 200 |
| 2023/06/15 | 1,087 | 1,090 | 1,080 | 1,090 | - | - | 900 |
| 2023/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/13 | 1,094 | 1,094 | 1,094 | 1,094 | - | - | 200 |
| 2023/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/09 | 1,083 | 1,090 | 1,083 | 1,085 | -5 | -0.5% | 700 |
| 2023/06/08 | 1,099 | 1,099 | 1,090 | 1,090 | +8 | +0.7% | 200 |
| 2023/06/07 | 1,082 | 1,090 | 1,082 | 1,082 | - | - | 600 |
| 2023/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/05 | 1,083 | 1,083 | 1,083 | 1,083 | -14 | -1.3% | 400 |
| 2023/06/02 | 1,097 | 1,097 | 1,097 | 1,097 | +11 | +1% | 300 |
| 2023/06/01 | 1,090 | 1,090 | 1,086 | 1,086 | - | - | 400 |
| 2023/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/30 | 1,087 | 1,087 | 1,086 | 1,086 | ±0 | ±0% | 300 |
| 2023/05/29 | 1,064 | 1,086 | 1,064 | 1,086 | +5 | +0.5% | 400 |
| 2023/05/26 | 1,081 | 1,081 | 1,081 | 1,081 | -30 | -2.7% | 400 |
| 2023/05/25 | 1,111 | 1,111 | 1,111 | 1,111 | - | - | 200 |
| 2023/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/19 | 1,074 | 1,100 | 1,074 | 1,100 | +5 | +0.5% | 800 |
| 2023/05/18 | 1,100 | 1,100 | 1,092 | 1,095 | +3 | +0.3% | 600 |
| 2023/05/17 | 1,100 | 1,102 | 1,076 | 1,092 | -38 | -3.4% | 4,200 |
| 2023/05/16 | 1,130 | 1,130 | 1,130 | 1,130 | -4 | -0.4% | 200 |
| 2023/05/15 | 1,131 | 1,159 | 1,131 | 1,134 | +5 | +0.4% | 500 |
| 2023/05/12 | 1,140 | 1,142 | 1,126 | 1,129 | +3 | +0.3% | 1,200 |
| 2023/05/11 | 1,127 | 1,127 | 1,126 | 1,126 | -15 | -1.3% | 300 |
| 2023/05/10 | 1,127 | 1,141 | 1,127 | 1,141 | +11 | +1% | 600 |
| 2023/05/09 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 200 |
| 2023/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/02 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 500 |
| 2023/05/01 | 1,141 | 1,141 | 1,131 | 1,140 | -1 | -0.1% | 900 |
| 2023/04/28 | 1,141 | 1,141 | 1,141 | 1,141 | +11 | +1% | 100 |
| 2023/04/27 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 2,100 |
| 2023/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/25 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 400 |
| 2023/04/24 | 1,146 | 1,146 | 1,130 | 1,130 | ±0 | ±0% | 300 |
| 2023/04/21 | 1,130 | 1,130 | 1,130 | 1,130 | -5 | -0.4% | 700 |
| 2023/04/20 | 1,135 | 1,135 | 1,135 | 1,135 | ±0 | ±0% | 200 |
| 2023/04/19 | 1,135 | 1,135 | 1,135 | 1,135 | -2 | -0.2% | 200 |
| 2023/04/18 | 1,138 | 1,138 | 1,137 | 1,137 | -3 | -0.3% | 200 |
| 2023/04/17 | 1,140 | 1,140 | 1,140 | 1,140 | +10 | +0.9% | 200 |
| 2023/04/14 | 1,129 | 1,130 | 1,129 | 1,130 | -20 | -1.7% | 700 |
| 2023/04/13 | 1,140 | 1,158 | 1,120 | 1,150 | -20 | -1.7% | 2,000 |
| 2023/04/12 | 1,145 | 1,171 | 1,145 | 1,170 | +38 | +3.4% | 700 |
| 2023/04/11 | 1,140 | 1,159 | 1,132 | 1,132 | -3 | -0.3% | 700 |
| 2023/04/10 | 1,140 | 1,140 | 1,135 | 1,135 | -5 | -0.4% | 1,600 |
351～
400
件表示中 / 3586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 | 0.92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 |
| 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 |
| 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 |
| アーキテクツＳＪ | 47,100円 | +208.5% | - | 0.00% | 14.00倍 | 25.71倍 |
|
建築家と加盟建設会社をネットワーク化、注文住宅を提供。アパマンＧ出資の店舗あっせん売却 |
| キャリアバンク | 142,200円 | -26.4% | -36.9% | 0.98% | 11.77倍 | 1.07倍 |
|
北海道地盤の事務系人材派遣業。医療・公共関係も。子会社がイベント、販売業務で東京進出 |
市場注目の銘柄
チャート関連のコラム
