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 |
|---|---|---|---|---|---|---|---|
| 2023/08/21 | 1,020 | 1,020 | 1,020 | 1,020 | -5 | -0.5% | 500 |
| 2023/08/18 | 1,042 | 1,042 | 1,025 | 1,025 | -2 | -0.2% | 500 |
| 2023/08/17 | 1,043 | 1,043 | 1,027 | 1,027 | -17 | -1.6% | 1,700 |
| 2023/08/16 | 1,049 | 1,049 | 1,031 | 1,044 | -10 | -0.9% | 1,000 |
| 2023/08/15 | 1,052 | 1,054 | 1,036 | 1,054 | +20 | +1.9% | 1,400 |
| 2023/08/14 | 1,048 | 1,049 | 1,034 | 1,034 | -5 | -0.5% | 400 |
| 2023/08/10 | 1,040 | 1,040 | 1,035 | 1,039 | -6 | -0.6% | 400 |
| 2023/08/09 | 1,049 | 1,050 | 1,045 | 1,045 | -5 | -0.5% | 1,200 |
| 2023/08/08 | 1,049 | 1,050 | 1,040 | 1,050 | +15 | +1.4% | 1,000 |
| 2023/08/07 | 1,033 | 1,035 | 1,033 | 1,035 | -10 | -1% | 600 |
| 2023/08/04 | 1,045 | 1,045 | 1,045 | 1,045 | +15 | +1.5% | 300 |
| 2023/08/03 | 1,030 | 1,030 | 1,027 | 1,030 | -4 | -0.4% | 1,600 |
| 2023/08/02 | 1,040 | 1,040 | 1,034 | 1,034 | -6 | -0.6% | 2,300 |
| 2023/08/01 | 1,039 | 1,045 | 1,039 | 1,040 | ±0 | ±0% | 1,100 |
| 2023/07/31 | 1,041 | 1,043 | 1,040 | 1,040 | +11 | +1.1% | 1,200 |
| 2023/07/28 | 1,029 | 1,029 | 1,029 | 1,029 | +1 | +0.1% | 200 |
| 2023/07/27 | 1,030 | 1,030 | 1,027 | 1,028 | -2 | -0.2% | 400 |
| 2023/07/26 | 1,040 | 1,040 | 1,030 | 1,030 | -1 | -0.1% | 300 |
| 2023/07/25 | 1,039 | 1,039 | 1,031 | 1,031 | -1 | -0.1% | 700 |
| 2023/07/24 | 1,036 | 1,036 | 1,032 | 1,032 | -4 | -0.4% | 800 |
| 2023/07/21 | 1,034 | 1,036 | 1,034 | 1,036 | ±0 | ±0% | 200 |
| 2023/07/20 | 1,035 | 1,036 | 1,035 | 1,036 | +1 | +0.1% | 200 |
| 2023/07/19 | 1,036 | 1,036 | 1,035 | 1,035 | -5 | -0.5% | 300 |
| 2023/07/18 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 400 |
| 2023/07/14 | 1,030 | 1,046 | 1,030 | 1,040 | +10 | +1% | 1,400 |
| 2023/07/13 | 1,025 | 1,052 | 1,003 | 1,030 | -85 | -7.6% | 15,900 |
| 2023/07/12 | 1,228 | 1,228 | 1,115 | 1,115 | - | - | 13,500 |
| 2023/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/07 | 1,078 | 1,078 | 1,078 | 1,078 | ±0 | ±0% | 100 |
| 2023/07/06 | 1,093 | 1,093 | 1,078 | 1,078 | -16 | -1.5% | 400 |
| 2023/07/05 | 1,089 | 1,094 | 1,087 | 1,094 | +5 | +0.5% | 500 |
| 2023/07/04 | 1,092 | 1,092 | 1,089 | 1,089 | -3 | -0.3% | 1,200 |
| 2023/07/03 | 1,098 | 1,099 | 1,090 | 1,092 | ±0 | ±0% | 1,100 |
| 2023/06/30 | 1,092 | 1,092 | 1,092 | 1,092 | ±0 | ±0% | 100 |
| 2023/06/29 | 1,103 | 1,103 | 1,092 | 1,092 | -24 | -2.2% | 200 |
| 2023/06/28 | 1,106 | 1,116 | 1,100 | 1,116 | -7 | -0.6% | 400 |
| 2023/06/27 | 1,123 | 1,123 | 1,123 | 1,123 | +32 | +2.9% | 500 |
| 2023/06/26 | 1,103 | 1,103 | 1,091 | 1,091 | -10 | -0.9% | 1,300 |
| 2023/06/23 | 1,101 | 1,101 | 1,101 | 1,101 | ±0 | ±0% | 200 |
| 2023/06/22 | 1,101 | 1,101 | 1,101 | 1,101 | ±0 | ±0% | 200 |
| 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 |
401～
450
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
