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 |
|---|---|---|---|---|---|---|---|
| 2023/11/01 | 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 |
| 2023/10/27 | 1,058 | 1,058 | 1,050 | 1,050 | -12 | -1.1% | 1,000 |
| 2023/10/26 | 1,054 | 1,062 | 1,054 | 1,062 | ±0 | ±0% | 400 |
| 2023/10/25 | 1,063 | 1,063 | 1,061 | 1,062 | -1 | -0.1% | 700 |
| 2023/10/24 | 1,097 | 1,097 | 1,061 | 1,063 | -27 | -2.5% | 2,100 |
| 2023/10/23 | 1,149 | 1,149 | 1,090 | 1,090 | -1 | -0.1% | 5,800 |
| 2023/10/20 | 1,128 | 1,128 | 1,085 | 1,091 | -10 | -0.9% | 1,400 |
| 2023/10/19 | 1,072 | 1,101 | 1,063 | 1,101 | +29 | +2.7% | 5,100 |
| 2023/10/18 | 1,077 | 1,085 | 1,072 | 1,072 | -5 | -0.5% | 1,700 |
| 2023/10/17 | 1,125 | 1,125 | 1,077 | 1,077 | -23 | -2.1% | 800 |
| 2023/10/16 | 1,110 | 1,111 | 1,100 | 1,100 | -22 | -2% | 700 |
| 2023/10/13 | 1,134 | 1,134 | 1,121 | 1,122 | -12 | -1.1% | 700 |
| 2023/10/12 | 1,155 | 1,155 | 1,123 | 1,134 | +9 | +0.8% | 1,300 |
| 2023/10/11 | 1,113 | 1,130 | 1,113 | 1,125 | +15 | +1.4% | 2,500 |
| 2023/10/10 | 1,088 | 1,214 | 1,060 | 1,110 | +29 | +2.7% | 17,900 |
| 2023/10/06 | 1,070 | 1,081 | 1,066 | 1,081 | +11 | +1% | 700 |
| 2023/10/05 | 1,082 | 1,082 | 1,061 | 1,070 | +14 | +1.3% | 1,700 |
| 2023/10/04 | 1,102 | 1,115 | 1,056 | 1,056 | -76 | -6.7% | 8,000 |
| 2023/10/03 | 1,182 | 1,182 | 1,125 | 1,132 | -50 | -4.2% | 4,700 |
| 2023/10/02 | 1,192 | 1,220 | 1,160 | 1,182 | -18 | -1.5% | 7,100 |
| 2023/09/29 | 1,184 | 1,200 | 1,180 | 1,200 | +13 | +1.1% | 5,500 |
| 2023/09/28 | 1,194 | 1,209 | 1,187 | 1,187 | -22 | -1.8% | 3,200 |
| 2023/09/27 | 1,162 | 1,220 | 1,150 | 1,209 | +29 | +2.5% | 14,100 |
| 2023/09/26 | 1,153 | 1,330 | 1,150 | 1,180 | +27 | +2.3% | 41,900 |
| 2023/09/25 | 1,142 | 1,156 | 1,135 | 1,153 | -6 | -0.5% | 2,900 |
| 2023/09/22 | 1,160 | 1,165 | 1,143 | 1,159 | -6 | -0.5% | 6,600 |
| 2023/09/21 | 1,208 | 1,220 | 1,162 | 1,165 | -43 | -3.6% | 9,000 |
| 2023/09/20 | 1,207 | 1,243 | 1,207 | 1,208 | -5 | -0.4% | 10,300 |
| 2023/09/19 | 1,209 | 1,244 | 1,191 | 1,213 | +10 | +0.8% | 16,700 |
| 2023/09/15 | 1,236 | 1,273 | 1,203 | 1,203 | -63 | -5% | 29,500 |
| 2023/09/14 | 1,366 | 1,470 | 1,228 | 1,266 | -83 | -6.2% | 120,200 |
| 2023/09/13 | 1,485 | 1,485 | 1,341 | 1,349 | -221 | -14.1% | 81,300 |
| 2023/09/12 | 2,020 | 2,060 | 1,570 | 1,570 | -500 | -24.2% | 222,100 |
| 2023/09/11 | 1,990 | 2,070 | 1,820 | 2,070 | +400 | +24% | 345,600 |
| 2023/09/08 | 1,670 | 1,670 | 1,670 | 1,670 | +300 | +21.9% | 23,800 |
| 2023/09/07 | 1,069 | 1,370 | 1,064 | 1,370 | +300 | +28% | 56,300 |
| 2023/09/06 | 1,079 | 1,090 | 1,070 | 1,070 | -6 | -0.6% | 1,900 |
| 2023/09/05 | 1,072 | 1,076 | 1,068 | 1,076 | +4 | +0.4% | 1,100 |
| 2023/09/04 | 1,091 | 1,091 | 1,072 | 1,072 | -39 | -3.5% | 6,500 |
| 2023/09/01 | 1,142 | 1,142 | 1,081 | 1,111 | -91 | -7.6% | 17,900 |
| 2023/08/31 | 1,030 | 1,229 | 1,029 | 1,202 | +182 | +17.8% | 22,800 |
| 2023/08/30 | 1,032 | 1,037 | 1,015 | 1,020 | -33 | -3.1% | 7,300 |
| 2023/08/29 | 1,049 | 1,070 | 1,040 | 1,053 | +9 | +0.9% | 5,200 |
| 2023/08/28 | 1,050 | 1,056 | 1,044 | 1,044 | +1 | +0.1% | 1,400 |
| 2023/08/25 | 1,042 | 1,044 | 1,042 | 1,043 | +1 | +0.1% | 900 |
| 2023/08/24 | 1,040 | 1,042 | 1,031 | 1,042 | +12 | +1.2% | 1,100 |
| 2023/08/23 | 1,030 | 1,030 | 1,030 | 1,030 | +10 | +1% | 300 |
| 2023/08/22 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 500 |
351～
400
件表示中 / 3677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 | 143,000円 | +1.2% | +82.7% | 3.50% | 6.21倍 | 0.83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 |
| アーキテクツＳＪ | 14,400円 | +208.5% | - | 0.00% | 4.36倍 | 24.00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 |
| 地域新聞 | 35,300円 | +7.5% | +106.3% | 0.00% | 65.98倍 | 4.37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 |
| ミモザ | - | +9.1% | -83.8% | - | - | - |
|
- |
| アイガー | - | +12.3% | 0.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
