アルファパーチェスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,854 | 1,902 | 1,805 | 1,835 | -99 | -5.1% | 49,500 |
| 2025/04/03 | 1,920 | 1,970 | 1,833 | 1,934 | -62 | -3.1% | 59,200 |
| 2025/04/02 | 1,950 | 2,010 | 1,911 | 1,996 | +46 | +2.4% | 23,200 |
| 2025/04/01 | 1,976 | 1,991 | 1,950 | 1,950 | -57 | -2.8% | 22,400 |
| 2025/03/31 | 2,000 | 2,010 | 1,956 | 2,007 | -35 | -1.7% | 33,800 |
| 2025/03/28 | 1,996 | 2,042 | 1,949 | 2,042 | +80 | +4.1% | 33,500 |
| 2025/03/27 | 1,851 | 2,006 | 1,842 | 1,962 | +102 | +5.5% | 56,500 |
| 2025/03/26 | 1,830 | 1,882 | 1,830 | 1,860 | +17 | +0.9% | 18,700 |
| 2025/03/25 | 1,925 | 1,925 | 1,829 | 1,843 | -82 | -4.3% | 41,200 |
| 2025/03/24 | 1,940 | 2,016 | 1,905 | 1,925 | -15 | -0.8% | 43,500 |
| 2025/03/21 | 1,838 | 1,957 | 1,822 | 1,940 | +91 | +4.9% | 43,900 |
| 2025/03/19 | 1,795 | 1,870 | 1,745 | 1,849 | +54 | +3% | 45,500 |
| 2025/03/18 | 1,715 | 1,816 | 1,715 | 1,795 | +89 | +5.2% | 25,500 |
| 2025/03/17 | 1,820 | 1,830 | 1,684 | 1,706 | -74 | -4.2% | 50,600 |
| 2025/03/14 | 1,700 | 1,807 | 1,700 | 1,780 | +131 | +7.9% | 100,400 |
| 2025/03/13 | 1,579 | 1,679 | 1,573 | 1,649 | +110 | +7.1% | 66,400 |
| 2025/03/12 | 1,500 | 1,545 | 1,500 | 1,539 | +64 | +4.3% | 17,000 |
| 2025/03/11 | 1,476 | 1,498 | 1,450 | 1,475 | -32 | -2.1% | 20,500 |
| 2025/03/10 | 1,520 | 1,652 | 1,471 | 1,507 | +5 | +0.3% | 48,200 |
| 2025/03/07 | 1,430 | 1,526 | 1,416 | 1,502 | +72 | +5% | 25,400 |
| 2025/03/06 | 1,435 | 1,435 | 1,407 | 1,430 | +25 | +1.8% | 8,900 |
| 2025/03/05 | 1,384 | 1,447 | 1,384 | 1,405 | +1 | +0.1% | 13,800 |
| 2025/03/04 | 1,444 | 1,460 | 1,377 | 1,404 | -40 | -2.8% | 34,300 |
| 2025/03/03 | 1,384 | 1,450 | 1,379 | 1,444 | +83 | +6.1% | 34,100 |
| 2025/02/28 | 1,351 | 1,362 | 1,338 | 1,361 | +10 | +0.7% | 9,800 |
| 2025/02/27 | 1,313 | 1,351 | 1,313 | 1,351 | +21 | +1.6% | 6,100 |
| 2025/02/26 | 1,342 | 1,342 | 1,314 | 1,330 | -7 | -0.5% | 12,000 |
| 2025/02/25 | 1,274 | 1,337 | 1,273 | 1,337 | +53 | +4.1% | 14,700 |
| 2025/02/21 | 1,329 | 1,329 | 1,275 | 1,284 | -45 | -3.4% | 36,800 |
| 2025/02/20 | 1,328 | 1,367 | 1,328 | 1,329 | +1 | +0.1% | 17,400 |
| 2025/02/19 | 1,379 | 1,379 | 1,301 | 1,328 | -41 | -3% | 27,800 |
| 2025/02/18 | 1,330 | 1,376 | 1,311 | 1,369 | +81 | +6.3% | 44,800 |
| 2025/02/17 | 1,250 | 1,334 | 1,213 | 1,288 | +96 | +8.1% | 65,000 |
| 2025/02/14 | 1,197 | 1,200 | 1,159 | 1,192 | +2 | +0.2% | 16,500 |
| 2025/02/13 | 1,192 | 1,192 | 1,180 | 1,190 | ±0 | ±0% | 5,800 |
| 2025/02/12 | 1,166 | 1,194 | 1,166 | 1,190 | +32 | +2.8% | 17,700 |
| 2025/02/10 | 1,148 | 1,167 | 1,140 | 1,158 | +31 | +2.8% | 18,400 |
| 2025/02/07 | 1,128 | 1,133 | 1,127 | 1,127 | -6 | -0.5% | 2,800 |
| 2025/02/06 | 1,130 | 1,140 | 1,120 | 1,133 | -3 | -0.3% | 5,300 |
| 2025/02/05 | 1,121 | 1,136 | 1,121 | 1,136 | +15 | +1.3% | 3,600 |
| 2025/02/04 | 1,117 | 1,140 | 1,116 | 1,121 | -3 | -0.3% | 12,300 |
| 2025/02/03 | 1,120 | 1,126 | 1,103 | 1,124 | -2 | -0.2% | 11,100 |
| 2025/01/31 | 1,152 | 1,152 | 1,126 | 1,126 | -26 | -2.3% | 5,000 |
| 2025/01/30 | 1,154 | 1,159 | 1,152 | 1,152 | -2 | -0.2% | 900 |
| 2025/01/29 | 1,137 | 1,160 | 1,137 | 1,154 | +4 | +0.3% | 4,700 |
| 2025/01/28 | 1,140 | 1,150 | 1,140 | 1,150 | +10 | +0.9% | 3,100 |
| 2025/01/27 | 1,147 | 1,147 | 1,132 | 1,140 | +1 | +0.1% | 6,800 |
| 2025/01/24 | 1,128 | 1,139 | 1,115 | 1,139 | +4 | +0.4% | 4,000 |
| 2025/01/23 | 1,145 | 1,145 | 1,130 | 1,135 | +2 | +0.2% | 3,600 |
| 2025/01/22 | 1,148 | 1,148 | 1,111 | 1,133 | -1 | -0.1% | 6,100 |
1～
50
件表示中 / 557件
類似銘柄と比較する
現在ご覧いただいている「アルファパチェ」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 |
|---|---|---|---|---|---|---|---|---|
| アルファパチェ | 183,500円 | +10.8% | +14.1% | 1.91% | 18.19倍 | 2.93倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| ヤ ギ | 198,100円 | +0.2% | +9.2% | 4.54% | 7.55倍 | 0.42倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| カノークス | 162,500円 | +3.6% | -1.2% | 6.28% | 7.79倍 | 0.50倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け５割以上。建材など非自動車向け育成中 |
| ＯＣＨＩ・ＨＤ | 129,600円 | +1.4% | -23.1% | 4.17% | 14.64倍 | 0.72倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。木材加工、環境、エンジニアリングとの４本柱 |
| 明治電機 | 136,400円 | +3.9% | -3.4% | 4.40% | 7.76倍 | 0.52倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
市場注目の銘柄
チャート関連のコラム
