プラスアルファ・コンサルティングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 2,214 | 2,214 | 2,128 | 2,165 | -24 | -1.1% | 337,800 |
| 2025/06/12 | 2,179 | 2,216 | 2,155 | 2,189 | +29 | +1.3% | 289,600 |
| 2025/06/11 | 2,151 | 2,183 | 2,128 | 2,160 | +20 | +0.9% | 168,200 |
| 2025/06/10 | 2,123 | 2,149 | 2,115 | 2,140 | +27 | +1.3% | 173,900 |
| 2025/06/09 | 2,123 | 2,131 | 2,092 | 2,113 | -6 | -0.3% | 282,100 |
| 2025/06/06 | 2,204 | 2,219 | 2,103 | 2,119 | +15 | +0.7% | 326,300 |
| 2025/06/05 | 2,132 | 2,153 | 2,090 | 2,104 | +22 | +1.1% | 317,200 |
| 2025/06/04 | 2,095 | 2,125 | 2,071 | 2,082 | -27 | -1.3% | 277,000 |
| 2025/06/03 | 2,086 | 2,134 | 2,073 | 2,109 | +26 | +1.2% | 209,800 |
| 2025/06/02 | 2,055 | 2,095 | 2,052 | 2,083 | +12 | +0.6% | 235,400 |
| 2025/05/30 | 2,083 | 2,105 | 2,060 | 2,071 | +20 | +1% | 310,700 |
| 2025/05/29 | 2,081 | 2,091 | 2,038 | 2,051 | -3 | -0.1% | 216,900 |
| 2025/05/28 | 2,059 | 2,078 | 2,038 | 2,054 | ±0 | ±0% | 337,700 |
| 2025/05/27 | 2,068 | 2,087 | 2,019 | 2,054 | +58 | +2.9% | 399,700 |
| 2025/05/26 | 1,875 | 2,004 | 1,875 | 1,996 | +121 | +6.5% | 540,600 |
| 2025/05/23 | 1,859 | 1,899 | 1,850 | 1,875 | +12 | +0.6% | 215,900 |
| 2025/05/22 | 1,820 | 1,899 | 1,805 | 1,863 | +58 | +3.2% | 293,900 |
| 2025/05/21 | 1,862 | 1,882 | 1,798 | 1,805 | -17 | -0.9% | 431,000 |
| 2025/05/20 | 1,826 | 1,859 | 1,810 | 1,822 | -32 | -1.7% | 349,200 |
| 2025/05/19 | 1,899 | 1,918 | 1,848 | 1,854 | -54 | -2.8% | 594,000 |
| 2025/05/16 | 1,820 | 1,980 | 1,780 | 1,908 | +312 | +19.5% | 2,000,000 |
| 2025/05/15 | 1,586 | 1,615 | 1,561 | 1,596 | -19 | -1.2% | 420,400 |
| 2025/05/14 | 1,625 | 1,640 | 1,592 | 1,615 | -7 | -0.4% | 285,100 |
| 2025/05/13 | 1,675 | 1,693 | 1,609 | 1,622 | -25 | -1.5% | 403,000 |
| 2025/05/12 | 1,670 | 1,679 | 1,619 | 1,647 | -13 | -0.8% | 431,400 |
| 2025/05/09 | 1,636 | 1,682 | 1,633 | 1,660 | +1 | +0.1% | 393,600 |
| 2025/05/08 | 1,645 | 1,664 | 1,643 | 1,659 | -1 | -0.1% | 274,800 |
| 2025/05/07 | 1,680 | 1,693 | 1,653 | 1,660 | -9 | -0.5% | 276,200 |
| 2025/05/02 | 1,710 | 1,714 | 1,639 | 1,669 | -33 | -1.9% | 439,200 |
| 2025/05/01 | 1,678 | 1,724 | 1,672 | 1,702 | +36 | +2.2% | 435,300 |
| 2025/04/30 | 1,700 | 1,704 | 1,665 | 1,666 | -14 | -0.8% | 266,500 |
| 2025/04/28 | 1,698 | 1,724 | 1,675 | 1,680 | -29 | -1.7% | 360,300 |
| 2025/04/25 | 1,702 | 1,722 | 1,680 | 1,709 | +44 | +2.6% | 400,600 |
| 2025/04/24 | 1,663 | 1,690 | 1,663 | 1,665 | +18 | +1.1% | 282,600 |
| 2025/04/23 | 1,639 | 1,678 | 1,634 | 1,647 | +63 | +4% | 498,800 |
| 2025/04/22 | 1,586 | 1,591 | 1,553 | 1,584 | -6 | -0.4% | 217,600 |
| 2025/04/21 | 1,536 | 1,602 | 1,536 | 1,590 | +38 | +2.4% | 221,900 |
| 2025/04/18 | 1,524 | 1,555 | 1,511 | 1,552 | +30 | +2% | 277,700 |
| 2025/04/17 | 1,519 | 1,527 | 1,493 | 1,522 | +8 | +0.5% | 193,000 |
| 2025/04/16 | 1,523 | 1,536 | 1,494 | 1,514 | -5 | -0.3% | 286,900 |
| 2025/04/15 | 1,500 | 1,522 | 1,497 | 1,519 | +19 | +1.3% | 368,500 |
| 2025/04/14 | 1,462 | 1,521 | 1,462 | 1,500 | +38 | +2.6% | 567,000 |
| 2025/04/11 | 1,354 | 1,465 | 1,337 | 1,462 | +82 | +5.9% | 536,600 |
| 2025/04/10 | 1,389 | 1,389 | 1,337 | 1,380 | +111 | +8.7% | 470,000 |
| 2025/04/09 | 1,271 | 1,278 | 1,237 | 1,269 | -19 | -1.5% | 388,300 |
| 2025/04/08 | 1,228 | 1,323 | 1,228 | 1,288 | +118 | +10.1% | 532,700 |
| 2025/04/07 | 1,189 | 1,213 | 1,163 | 1,170 | -135 | -10.3% | 621,600 |
| 2025/04/04 | 1,310 | 1,323 | 1,266 | 1,305 | -37 | -2.8% | 733,500 |
| 2025/04/03 | 1,310 | 1,353 | 1,290 | 1,342 | -24 | -1.8% | 383,100 |
| 2025/04/02 | 1,373 | 1,378 | 1,355 | 1,366 | -1 | -0.1% | 193,400 |
1～
50
件表示中 / 968件
類似銘柄と比較する
現在ご覧いただいている「プラスアルファ」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 |
|---|---|---|---|---|---|---|---|---|
| プラスアルファ | 216,500円 | +27.4% | +23.3% | 0.83% | 22.63倍 | 8.60倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| ＪＢＣＣ ＨＤ | 136,900円 | +2.3% | +9.3% | 2.56% | 17.72倍 | 3.52倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
| テレ東ＨＤ | 346,000円 | +0.8% | +1.8% | 2.60% | 14.60倍 | 0.90倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
| ＷＮＩウェザー | 384,500円 | +5.7% | +25.7% | 1.82% | 29.38倍 | 4.21倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
| グリーＨＤ | 50,300円 | +3.6% | -8.7% | 2.88% | 19.15倍 | 0.93倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
市場注目の銘柄
チャート関連のコラム
