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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/01 | 1,380 | 1,385 | 1,366 | 1,367 | -13 | -0.9% | 186,700 |
| 2025/03/31 | 1,400 | 1,400 | 1,368 | 1,380 | -50 | -3.5% | 555,900 |
| 2025/03/28 | 1,437 | 1,459 | 1,419 | 1,430 | -15 | -1% | 577,500 |
| 2025/03/27 | 1,440 | 1,449 | 1,425 | 1,445 | -6 | -0.4% | 238,300 |
| 2025/03/26 | 1,461 | 1,463 | 1,433 | 1,451 | +2 | +0.1% | 289,500 |
| 2025/03/25 | 1,432 | 1,476 | 1,427 | 1,449 | +32 | +2.3% | 502,300 |
| 2025/03/24 | 1,420 | 1,433 | 1,409 | 1,417 | +17 | +1.2% | 252,600 |
| 2025/03/21 | 1,386 | 1,419 | 1,383 | 1,400 | +17 | +1.2% | 322,500 |
| 2025/03/19 | 1,390 | 1,407 | 1,383 | 1,383 | -5 | -0.4% | 236,400 |
| 2025/03/18 | 1,393 | 1,406 | 1,366 | 1,388 | +7 | +0.5% | 483,300 |
| 2025/03/17 | 1,383 | 1,402 | 1,375 | 1,381 | +28 | +2.1% | 446,800 |
| 2025/03/14 | 1,343 | 1,358 | 1,340 | 1,353 | -2 | -0.1% | 283,300 |
| 2025/03/13 | 1,392 | 1,394 | 1,355 | 1,355 | -31 | -2.2% | 370,000 |
| 2025/03/12 | 1,385 | 1,397 | 1,368 | 1,386 | -10 | -0.7% | 283,100 |
| 2025/03/11 | 1,356 | 1,403 | 1,349 | 1,396 | +13 | +0.9% | 301,700 |
| 2025/03/10 | 1,380 | 1,392 | 1,368 | 1,383 | +4 | +0.3% | 300,500 |
| 2025/03/07 | 1,416 | 1,416 | 1,370 | 1,379 | -42 | -3% | 501,500 |
| 2025/03/06 | 1,437 | 1,438 | 1,409 | 1,421 | +6 | +0.4% | 208,500 |
| 2025/03/05 | 1,419 | 1,425 | 1,391 | 1,415 | -17 | -1.2% | 306,700 |
| 2025/03/04 | 1,450 | 1,457 | 1,409 | 1,432 | -2 | -0.1% | 398,500 |
| 2025/03/03 | 1,442 | 1,456 | 1,429 | 1,434 | +22 | +1.6% | 364,800 |
| 2025/02/28 | 1,428 | 1,435 | 1,402 | 1,412 | -41 | -2.8% | 595,700 |
| 2025/02/27 | 1,444 | 1,469 | 1,444 | 1,453 | -9 | -0.6% | 374,800 |
| 2025/02/26 | 1,469 | 1,479 | 1,448 | 1,462 | -19 | -1.3% | 361,900 |
| 2025/02/25 | 1,447 | 1,494 | 1,438 | 1,481 | +17 | +1.2% | 574,800 |
| 2025/02/21 | 1,460 | 1,485 | 1,452 | 1,464 | -15 | -1% | 605,600 |
| 2025/02/20 | 1,535 | 1,542 | 1,478 | 1,479 | -67 | -4.3% | 864,200 |
| 2025/02/19 | 1,528 | 1,561 | 1,520 | 1,546 | -22 | -1.4% | 728,600 |
| 2025/02/18 | 1,505 | 1,578 | 1,503 | 1,568 | +69 | +4.6% | 1,239,400 |
1～
50
件表示中 / 939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 | 170,200円 | +27.4% | +23.3% | 1.06% | 17.79倍 | 5.74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 |
| 東北新社 | 56,400円 | -12.8% | +22.2% | 4.61% | 10.32倍 | 0.98倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
| シーイーシー | 210,900円 | +7.6% | +0.2% | 3.08% | 13.67倍 | 1.66倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| 三菱総研 | 446,000円 | +5.8% | -7.9% | 3.59% | 17.13倍 | 0.98倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| 福井コンピ | 339,000円 | +6.4% | +9.9% | 2.06% | 17.70倍 | 2.79倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
市場注目の銘柄
チャート関連のコラム
