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 |
---|---|---|---|---|---|---|---|
2023/11/02 | 1,050 | 1,065 | 1,050 | 1,065 | +22 | +2.1% | 3,600 |
2023/11/01 | 1,035 | 1,053 | 1,035 | 1,043 | +13 | +1.3% | 5,400 |
2023/10/31 | 1,014 | 1,036 | 998 | 1,030 | +18 | +1.8% | 16,700 |
2023/10/30 | 1,043 | 1,043 | 1,012 | 1,012 | -35 | -3.3% | 8,200 |
2023/10/27 | 1,012 | 1,047 | 1,012 | 1,047 | +34 | +3.4% | 5,500 |
2023/10/26 | 1,009 | 1,030 | 1,009 | 1,013 | -9 | -0.9% | 15,700 |
2023/10/25 | 1,023 | 1,035 | 1,011 | 1,022 | -3 | -0.3% | 8,000 |
2023/10/24 | 970 | 1,025 | 960 | 1,025 | +55 | +5.7% | 34,300 |
2023/10/23 | 990 | 1,000 | 965 | 970 | -25 | -2.5% | 30,900 |
2023/10/20 | 983 | 1,005 | 976 | 995 | -1 | -0.1% | 19,900 |
2023/10/19 | 1,030 | 1,030 | 995 | 996 | -49 | -4.7% | 16,600 |
2023/10/18 | 1,020 | 1,045 | 1,020 | 1,045 | +25 | +2.5% | 7,500 |
2023/10/17 | 1,009 | 1,034 | 1,009 | 1,020 | +22 | +2.2% | 14,300 |
2023/10/16 | 1,005 | 1,033 | 998 | 998 | -14 | -1.4% | 37,800 |
2023/10/13 | 1,045 | 1,045 | 1,004 | 1,012 | -36 | -3.4% | 32,400 |
2023/10/12 | 1,051 | 1,060 | 1,046 | 1,048 | -2 | -0.2% | 6,400 |
2023/10/11 | 1,078 | 1,078 | 1,026 | 1,050 | -35 | -3.2% | 37,900 |
2023/10/10 | 1,081 | 1,092 | 1,060 | 1,085 | +5 | +0.5% | 15,800 |
2023/10/06 | 1,069 | 1,086 | 1,060 | 1,080 | +17 | +1.6% | 11,300 |
2023/10/05 | 1,021 | 1,063 | 1,021 | 1,063 | +47 | +4.6% | 18,900 |
2023/10/04 | 1,042 | 1,059 | 1,016 | 1,016 | -38 | -3.6% | 65,300 |
2023/10/03 | 1,085 | 1,087 | 1,052 | 1,054 | -27 | -2.5% | 24,600 |
2023/10/02 | 1,090 | 1,107 | 1,081 | 1,081 | ±0 | ±0% | 15,100 |
2023/09/29 | 1,110 | 1,110 | 1,073 | 1,081 | -15 | -1.4% | 30,500 |
2023/09/28 | 1,113 | 1,122 | 1,087 | 1,096 | -16 | -1.4% | 23,700 |
2023/09/27 | 1,108 | 1,125 | 1,085 | 1,112 | -2 | -0.2% | 38,700 |
2023/09/26 | 1,130 | 1,132 | 1,114 | 1,114 | -20 | -1.8% | 11,500 |
2023/09/25 | 1,101 | 1,143 | 1,083 | 1,134 | +32 | +2.9% | 37,700 |
2023/09/22 | 1,052 | 1,110 | 1,042 | 1,102 | +29 | +2.7% | 48,200 |
2023/09/21 | 1,081 | 1,110 | 1,022 | 1,073 | -21 | -1.9% | 185,600 |
2023/09/20 | 1,118 | 1,137 | 1,078 | 1,094 | -24 | -2.1% | 56,400 |
2023/09/19 | 1,096 | 1,120 | 1,076 | 1,118 | +13 | +1.2% | 59,300 |
2023/09/15 | 1,121 | 1,125 | 1,102 | 1,105 | -15 | -1.3% | 36,100 |
2023/09/14 | 1,123 | 1,147 | 1,120 | 1,120 | -8 | -0.7% | 19,800 |
2023/09/13 | 1,136 | 1,143 | 1,111 | 1,128 | -12 | -1.1% | 42,300 |
2023/09/12 | 1,149 | 1,165 | 1,138 | 1,140 | -8 | -0.7% | 18,900 |
2023/09/11 | 1,150 | 1,180 | 1,134 | 1,148 | -2 | -0.2% | 66,300 |
2023/09/08 | 1,160 | 1,160 | 1,136 | 1,150 | -8 | -0.7% | 22,900 |
2023/09/07 | 1,183 | 1,183 | 1,126 | 1,158 | -25 | -2.1% | 96,400 |
2023/09/06 | 1,179 | 1,189 | 1,163 | 1,183 | -1 | -0.1% | 30,000 |
2023/09/05 | 1,201 | 1,207 | 1,173 | 1,184 | -17 | -1.4% | 38,000 |
2023/09/04 | 1,228 | 1,228 | 1,197 | 1,201 | -29 | -2.4% | 38,200 |
2023/09/01 | 1,221 | 1,230 | 1,215 | 1,230 | +7 | +0.6% | 8,800 |
2023/08/31 | 1,222 | 1,235 | 1,212 | 1,223 | +6 | +0.5% | 14,100 |
2023/08/30 | 1,229 | 1,231 | 1,217 | 1,217 | -7 | -0.6% | 16,100 |
2023/08/29 | 1,218 | 1,238 | 1,214 | 1,224 | +17 | +1.4% | 12,800 |
2023/08/28 | 1,232 | 1,244 | 1,207 | 1,207 | -34 | -2.7% | 23,000 |
2023/08/25 | 1,211 | 1,249 | 1,206 | 1,241 | +21 | +1.7% | 28,000 |
2023/08/24 | 1,254 | 1,255 | 1,202 | 1,220 | -34 | -2.7% | 63,200 |
2023/08/23 | 1,265 | 1,289 | 1,254 | 1,254 | -19 | -1.5% | 18,000 |
251~
300
件表示中 / 462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 | 99,400円 | +10.0% | +1.4% | 2.72% | 11.25倍 | 1.72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 |
Misumi | 164,600円 | +5.3% | +26.4% | 3.04% | 10.72倍 | 0.49倍 |
|
南九州地盤のENEOS(旧新日石)系有力特約店で石油関連、LPGが柱。外食、書籍、PCも |
DVx | 90,000円 | +6.0% | +0.9% | 5.56% | 21.22倍 | 1.07倍 |
|
循環器分野の医療機器販売。アブレーション(心筋焼灼術用)カテーテル類の不整脈事業が主力 |
北 恵 | 94,600円 | +3.6% | +1.5% | 2.96% | 11.53倍 | 0.65倍 |
|
関西圏地盤の住宅資材卸。直販比率が上昇。好採算の施工付き販売を拡大。配当性向35%メド |
バリュエンスH | 72,400円 | +3.1% | - | 0.69% | 188.54倍 | 1.44倍 |
|
中古ブランド品2位。店舗は買い取り主力で販売は自社オークション主。小売り、ECも強化 |
市場注目の銘柄
チャート関連のコラム