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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 2,003 | 2,553 | 1,925 | 2,553 | +500 | +24.4% | 550,400 |
| 2024/05/13 | 1,700 | 2,053 | 1,602 | 2,053 | +400 | +24.2% | 388,000 |
| 2024/05/10 | 1,351 | 1,653 | 1,268 | 1,653 | +300 | +22.2% | 98,400 |
| 2024/05/09 | 1,365 | 1,365 | 1,353 | 1,353 | -10 | -0.7% | 1,000 |
| 2024/05/08 | 1,363 | 1,363 | 1,363 | 1,363 | -10 | -0.7% | 100 |
| 2024/05/07 | 1,362 | 1,373 | 1,362 | 1,373 | +2 | +0.1% | 2,400 |
| 2024/05/02 | 1,370 | 1,400 | 1,366 | 1,371 | -29 | -2.1% | 2,200 |
| 2024/05/01 | 1,399 | 1,400 | 1,382 | 1,400 | +1 | +0.1% | 1,100 |
| 2024/04/30 | 1,400 | 1,404 | 1,399 | 1,399 | -2 | -0.1% | 1,900 |
| 2024/04/26 | 1,400 | 1,404 | 1,400 | 1,401 | -10 | -0.7% | 2,800 |
| 2024/04/25 | 1,416 | 1,419 | 1,411 | 1,411 | -29 | -2% | 2,200 |
| 2024/04/24 | 1,440 | 1,440 | 1,428 | 1,440 | -9 | -0.6% | 500 |
| 2024/04/23 | 1,420 | 1,449 | 1,420 | 1,449 | +26 | +1.8% | 500 |
| 2024/04/22 | 1,423 | 1,423 | 1,423 | 1,423 | ±0 | ±0% | 300 |
| 2024/04/19 | 1,440 | 1,444 | 1,422 | 1,423 | -36 | -2.5% | 1,900 |
| 2024/04/18 | 1,458 | 1,459 | 1,435 | 1,459 | -1 | -0.1% | 2,500 |
| 2024/04/17 | 1,418 | 1,460 | 1,418 | 1,460 | +25 | +1.7% | 2,600 |
| 2024/04/16 | 1,470 | 1,470 | 1,435 | 1,435 | -38 | -2.6% | 3,400 |
| 2024/04/15 | 1,500 | 1,501 | 1,460 | 1,473 | -59 | -3.9% | 13,800 |
| 2024/04/12 | 1,543 | 1,566 | 1,532 | 1,532 | +10 | +0.7% | 6,200 |
| 2024/04/11 | 1,539 | 1,540 | 1,522 | 1,522 | -17 | -1.1% | 1,600 |
| 2024/04/10 | 1,562 | 1,577 | 1,522 | 1,539 | -46 | -2.9% | 5,000 |
| 2024/04/09 | 1,560 | 1,585 | 1,525 | 1,585 | -75 | -4.5% | 19,000 |
| 2024/04/08 | 1,623 | 1,679 | 1,608 | 1,660 | +38 | +2.3% | 3,200 |
| 2024/04/05 | 1,628 | 1,628 | 1,585 | 1,622 | -6 | -0.4% | 1,900 |
| 2024/04/04 | 1,586 | 1,628 | 1,585 | 1,628 | +77 | +5% | 2,600 |
| 2024/04/03 | 1,568 | 1,568 | 1,551 | 1,551 | -29 | -1.8% | 1,200 |
| 2024/04/02 | 1,609 | 1,610 | 1,580 | 1,580 | -3 | -0.2% | 3,300 |
| 2024/04/01 | 1,630 | 1,630 | 1,566 | 1,583 | -7 | -0.4% | 4,200 |
| 2024/03/29 | 1,650 | 1,650 | 1,590 | 1,590 | -54 | -3.3% | 3,300 |
| 2024/03/28 | 1,641 | 1,644 | 1,613 | 1,644 | +3 | +0.2% | 1,700 |
| 2024/03/27 | 1,625 | 1,650 | 1,618 | 1,641 | +23 | +1.4% | 2,100 |
| 2024/03/26 | 1,644 | 1,657 | 1,606 | 1,618 | -9 | -0.6% | 4,700 |
| 2024/03/25 | 1,623 | 1,627 | 1,587 | 1,627 | +84 | +5.4% | 6,400 |
| 2024/03/22 | 1,564 | 1,653 | 1,543 | 1,543 | +19 | +1.2% | 5,900 |
| 2024/03/21 | 1,538 | 1,558 | 1,519 | 1,524 | +9 | +0.6% | 2,900 |
| 2024/03/19 | 1,510 | 1,527 | 1,509 | 1,515 | +5 | +0.3% | 1,400 |
| 2024/03/18 | 1,525 | 1,525 | 1,450 | 1,510 | +75 | +5.2% | 5,800 |
| 2024/03/15 | 1,408 | 1,435 | 1,408 | 1,435 | +27 | +1.9% | 1,400 |
| 2024/03/14 | 1,464 | 1,464 | 1,400 | 1,408 | -52 | -3.6% | 1,500 |
| 2024/03/13 | 1,461 | 1,461 | 1,460 | 1,460 | ±0 | ±0% | 600 |
| 2024/03/12 | 1,425 | 1,490 | 1,412 | 1,460 | +37 | +2.6% | 2,300 |
| 2024/03/11 | 1,501 | 1,501 | 1,423 | 1,423 | -52 | -3.5% | 3,300 |
| 2024/03/08 | 1,489 | 1,489 | 1,475 | 1,475 | -10 | -0.7% | 900 |
| 2024/03/07 | 1,505 | 1,560 | 1,485 | 1,485 | ±0 | ±0% | 5,800 |
| 2024/03/06 | 1,476 | 1,485 | 1,465 | 1,485 | +4 | +0.3% | 1,400 |
| 2024/03/05 | 1,467 | 1,481 | 1,452 | 1,481 | -6 | -0.4% | 3,500 |
| 2024/03/04 | 1,510 | 1,510 | 1,487 | 1,487 | -16 | -1.1% | 1,300 |
| 2024/03/01 | 1,505 | 1,530 | 1,499 | 1,503 | -3 | -0.2% | 2,000 |
| 2024/02/29 | 1,500 | 1,529 | 1,500 | 1,506 | -22 | -1.4% | 3,300 |
1～
50
件表示中 / 3454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 | 255,300円 | +8.4% | - | 0.20% | 33.65倍 | 1.99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 |
| リカバリー | 174,200円 | +23.4% | +27.5% | 0.00% | 18.80倍 | 3.77倍 |
|
看護師やリハビリ職による訪問看護サービスに特化。１拠点１１人体制でドミナント展開図る |
| フュートレック | 24,600円 | -21.8% | - | 0.00% | - | 1.45倍 |
|
音声認識技術が中核。顧客関係管理ＣＲＭシステム等併営。株主エーアイと経営統合で基本合意 |
| デコルテＨＤ | 41,200円 | -4.6% | -88.5% | 0.00% | 38.98倍 | 0.43倍 |
|
自社スタジオによるフォトウェディング主力。家族向けも。カメラマンなど専門人材を内製化 |
| バリューＣ | 101,200円 | +9.8% | +9.0% | 0.64% | 19.57倍 | 4.57倍 |
|
Ｗｅｂ広告通じた販促支援が柱。空き家持つ個人客と全国の解体業者を結ぶ「解体の窓口」運営 |
市場注目の銘柄
チャート関連のコラム
