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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,014 | 1,025 | 1,011 | 1,012 | -7 | -0.7% | 2,200 |
| 2024/09/05 | 1,002 | 1,035 | 1,000 | 1,019 | +12 | +1.2% | 6,900 |
| 2024/09/04 | 1,016 | 1,018 | 996 | 1,007 | -21 | -2% | 16,100 |
| 2024/09/03 | 1,017 | 1,030 | 1,017 | 1,028 | +11 | +1.1% | 2,700 |
| 2024/09/02 | 1,033 | 1,033 | 1,017 | 1,017 | -16 | -1.5% | 3,100 |
| 2024/08/30 | 1,026 | 1,035 | 1,019 | 1,033 | +2 | +0.2% | 2,300 |
| 2024/08/29 | 1,012 | 1,032 | 1,012 | 1,031 | +2 | +0.2% | 4,900 |
| 2024/08/28 | 1,031 | 1,033 | 1,020 | 1,029 | +8 | +0.8% | 3,500 |
| 2024/08/27 | 1,021 | 1,032 | 1,016 | 1,021 | ±0 | ±0% | 6,400 |
| 2024/08/26 | 1,025 | 1,040 | 1,021 | 1,021 | +6 | +0.6% | 3,700 |
| 2024/08/23 | 1,038 | 1,039 | 1,013 | 1,015 | -17 | -1.6% | 7,700 |
| 2024/08/22 | 1,032 | 1,043 | 1,032 | 1,032 | ±0 | ±0% | 2,100 |
| 2024/08/21 | 1,051 | 1,064 | 1,031 | 1,032 | -17 | -1.6% | 4,000 |
| 2024/08/20 | 1,050 | 1,056 | 1,032 | 1,049 | +8 | +0.8% | 7,400 |
| 2024/08/19 | 1,060 | 1,067 | 1,041 | 1,041 | -7 | -0.7% | 5,500 |
| 2024/08/16 | 1,077 | 1,078 | 1,047 | 1,048 | -13 | -1.2% | 4,100 |
| 2024/08/15 | 1,040 | 1,079 | 1,040 | 1,061 | -39 | -3.5% | 23,200 |
| 2024/08/14 | 1,118 | 1,118 | 1,083 | 1,100 | +12 | +1.1% | 11,200 |
| 2024/08/13 | 1,027 | 1,100 | 1,027 | 1,088 | +61 | +5.9% | 12,100 |
| 2024/08/09 | 1,051 | 1,100 | 1,027 | 1,027 | -12 | -1.2% | 10,800 |
| 2024/08/08 | 994 | 1,039 | 994 | 1,039 | +36 | +3.6% | 7,700 |
| 2024/08/07 | 917 | 1,058 | 917 | 1,003 | +57 | +6% | 15,100 |
| 2024/08/06 | 852 | 958 | 852 | 946 | +118 | +14.3% | 51,000 |
| 2024/08/05 | 972 | 982 | 800 | 828 | -219 | -20.9% | 107,000 |
| 2024/08/02 | 1,080 | 1,094 | 1,040 | 1,047 | -47 | -4.3% | 58,300 |
| 2024/08/01 | 1,109 | 1,113 | 1,090 | 1,094 | -15 | -1.4% | 18,800 |
| 2024/07/31 | 1,120 | 1,120 | 1,105 | 1,109 | -18 | -1.6% | 18,100 |
| 2024/07/30 | 1,119 | 1,134 | 1,119 | 1,127 | +9 | +0.8% | 5,400 |
| 2024/07/29 | 1,109 | 1,140 | 1,109 | 1,118 | +4 | +0.4% | 7,200 |
| 2024/07/26 | 1,117 | 1,139 | 1,108 | 1,114 | -3 | -0.3% | 4,100 |
| 2024/07/25 | 1,111 | 1,123 | 1,100 | 1,117 | +7 | +0.6% | 11,600 |
| 2024/07/24 | 1,114 | 1,126 | 1,110 | 1,110 | -19 | -1.7% | 7,700 |
| 2024/07/23 | 1,138 | 1,140 | 1,120 | 1,129 | -9 | -0.8% | 4,200 |
| 2024/07/22 | 1,131 | 1,143 | 1,123 | 1,138 | +13 | +1.2% | 2,800 |
| 2024/07/19 | 1,117 | 1,148 | 1,117 | 1,125 | +1 | +0.1% | 10,900 |
| 2024/07/18 | 1,121 | 1,131 | 1,121 | 1,124 | -9 | -0.8% | 2,500 |
| 2024/07/17 | 1,148 | 1,149 | 1,122 | 1,133 | +12 | +1.1% | 9,000 |
| 2024/07/16 | 1,133 | 1,133 | 1,115 | 1,121 | +18 | +1.6% | 14,800 |
| 2024/07/12 | 1,108 | 1,122 | 1,100 | 1,103 | -4 | -0.4% | 15,800 |
| 2024/07/11 | 1,104 | 1,111 | 1,100 | 1,107 | +7 | +0.6% | 9,000 |
| 2024/07/10 | 1,107 | 1,117 | 1,098 | 1,100 | -6 | -0.5% | 12,000 |
| 2024/07/09 | 1,107 | 1,120 | 1,105 | 1,106 | -1 | -0.1% | 6,000 |
| 2024/07/08 | 1,107 | 1,119 | 1,107 | 1,107 | +2 | +0.2% | 6,100 |
| 2024/07/05 | 1,111 | 1,123 | 1,104 | 1,105 | -6 | -0.5% | 8,400 |
| 2024/07/04 | 1,118 | 1,122 | 1,110 | 1,111 | -7 | -0.6% | 8,700 |
| 2024/07/03 | 1,113 | 1,121 | 1,111 | 1,118 | +10 | +0.9% | 11,800 |
| 2024/07/02 | 1,107 | 1,116 | 1,099 | 1,108 | +4 | +0.4% | 9,500 |
| 2024/07/01 | 1,100 | 1,112 | 1,096 | 1,104 | +10 | +0.9% | 11,400 |
| 2024/06/28 | 1,109 | 1,109 | 1,094 | 1,094 | -6 | -0.5% | 7,000 |
| 2024/06/27 | 1,096 | 1,109 | 1,092 | 1,100 | +9 | +0.8% | 9,400 |
201～
250
件表示中 / 619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 | 247,000円 | +10.8% | +14.1% | 1.42% | 24.56倍 | 3.96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 |
| ソーダニッカ | 107,600円 | +8.2% | +7.8% | 3.72% | 10.65倍 | 0.83倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| アセンテック | 167,800円 | +16.6% | +42.0% | 0.00% | 20.19倍 | 5.72倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| 明治電機 | 185,200円 | +4.9% | +11.0% | 4.75% | 8.42倍 | 0.69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 |
| 日邦産 | 256,300円 | +1.4% | -7.4% | 3.04% | 16.52倍 | 1.40倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
市場注目の銘柄
チャート関連のコラム
