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 |
|---|---|---|---|---|---|---|---|
| 2021/12/22 | 3,010 | 3,175 | 2,950 | 3,105 | +188 | +6.4% | 332,200 |
| 2021/12/21 | 2,900 | 3,010 | 2,879 | 2,917 | +94 | +3.3% | 371,700 |
| 2021/12/20 | 2,967 | 3,015 | 2,820 | 2,823 | -113 | -3.8% | 245,300 |
| 2021/12/17 | 3,110 | 3,115 | 2,880 | 2,936 | -314 | -9.7% | 511,600 |
| 2021/12/16 | 3,500 | 3,515 | 3,225 | 3,250 | -5 | -0.2% | 253,700 |
| 2021/12/15 | 3,265 | 3,300 | 3,180 | 3,255 | +35 | +1.1% | 196,400 |
| 2021/12/14 | 3,385 | 3,415 | 3,190 | 3,220 | -175 | -5.2% | 225,000 |
| 2021/12/13 | 3,400 | 3,500 | 3,315 | 3,395 | +30 | +0.9% | 201,800 |
| 2021/12/10 | 3,435 | 3,450 | 3,320 | 3,365 | -195 | -5.5% | 174,400 |
| 2021/12/09 | 3,555 | 3,640 | 3,460 | 3,560 | +15 | +0.4% | 180,500 |
| 2021/12/08 | 3,570 | 3,670 | 3,480 | 3,545 | +175 | +5.2% | 281,900 |
| 2021/12/07 | 3,390 | 3,455 | 3,300 | 3,370 | +30 | +0.9% | 221,900 |
| 2021/12/06 | 3,665 | 3,700 | 3,285 | 3,340 | -395 | -10.6% | 482,800 |
| 2021/12/03 | 3,750 | 3,800 | 3,600 | 3,735 | +50 | +1.4% | 189,100 |
| 2021/12/02 | 3,830 | 3,880 | 3,585 | 3,685 | -215 | -5.5% | 305,100 |
| 2021/12/01 | 3,920 | 3,985 | 3,760 | 3,900 | -20 | -0.5% | 241,800 |
| 2021/11/30 | 3,995 | 4,080 | 3,920 | 3,920 | -55 | -1.4% | 612,600 |
| 2021/11/29 | 4,075 | 4,265 | 3,945 | 3,975 | -100 | -2.5% | 308,400 |
| 2021/11/26 | 4,155 | 4,240 | 4,015 | 4,075 | ±0 | ±0% | 184,900 |
| 2021/11/25 | 4,045 | 4,240 | 4,045 | 4,075 | +45 | +1.1% | 175,200 |
| 2021/11/24 | 3,935 | 4,085 | 3,860 | 4,030 | -115 | -2.8% | 220,600 |
| 2021/11/22 | 4,415 | 4,480 | 4,030 | 4,145 | -130 | -3% | 289,600 |
| 2021/11/19 | 4,360 | 4,360 | 4,155 | 4,275 | +55 | +1.3% | 216,000 |
| 2021/11/18 | 4,210 | 4,340 | 4,165 | 4,220 | +75 | +1.8% | 324,400 |
| 2021/11/17 | 4,105 | 4,200 | 4,045 | 4,145 | +60 | +1.5% | 347,900 |
| 2021/11/16 | 3,890 | 4,155 | 3,865 | 4,085 | +175 | +4.5% | 439,200 |
| 2021/11/15 | 4,010 | 4,130 | 3,760 | 3,910 | +390 | +11.1% | 867,400 |
| 2021/11/12 | 3,360 | 3,535 | 3,340 | 3,520 | +220 | +6.7% | 283,700 |
| 2021/11/11 | 3,190 | 3,300 | 3,140 | 3,300 | +40 | +1.2% | 120,600 |
| 2021/11/10 | 3,165 | 3,260 | 3,110 | 3,260 | +50 | +1.6% | 108,900 |
| 2021/11/09 | 3,335 | 3,370 | 3,170 | 3,210 | -55 | -1.7% | 194,500 |
| 2021/11/08 | 3,435 | 3,435 | 3,200 | 3,265 | -405 | -11% | 321,200 |
| 2021/11/05 | 3,590 | 3,770 | 3,550 | 3,670 | +145 | +4.1% | 327,000 |
| 2021/11/04 | 3,565 | 3,725 | 3,445 | 3,525 | +100 | +2.9% | 522,100 |
| 2021/11/02 | 3,205 | 3,475 | 3,175 | 3,425 | +220 | +6.9% | 362,700 |
| 2021/11/01 | 3,210 | 3,300 | 3,160 | 3,205 | +205 | +6.8% | 421,900 |
| 2021/10/29 | 2,859 | 3,030 | 2,852 | 3,000 | +141 | +4.9% | 270,900 |
| 2021/10/28 | 2,802 | 2,874 | 2,802 | 2,859 | +38 | +1.3% | 58,500 |
| 2021/10/27 | 2,814 | 2,857 | 2,795 | 2,821 | -13 | -0.5% | 33,300 |
| 2021/10/26 | 2,857 | 2,868 | 2,813 | 2,834 | +38 | +1.4% | 72,000 |
| 2021/10/25 | 2,763 | 2,807 | 2,740 | 2,796 | +34 | +1.2% | 54,300 |
| 2021/10/22 | 2,802 | 2,853 | 2,757 | 2,762 | +24 | +0.9% | 42,100 |
| 2021/10/21 | 2,830 | 2,855 | 2,719 | 2,738 | -88 | -3.1% | 69,900 |
| 2021/10/20 | 2,880 | 2,923 | 2,820 | 2,826 | -19 | -0.7% | 66,800 |
| 2021/10/19 | 2,850 | 2,877 | 2,802 | 2,845 | -18 | -0.6% | 86,300 |
| 2021/10/18 | 2,925 | 2,926 | 2,840 | 2,863 | -37 | -1.3% | 74,000 |
| 2021/10/15 | 2,924 | 2,978 | 2,871 | 2,900 | +12 | +0.4% | 140,400 |
| 2021/10/14 | 2,900 | 2,924 | 2,850 | 2,888 | +30 | +1% | 101,500 |
| 2021/10/13 | 2,844 | 2,877 | 2,803 | 2,858 | -12 | -0.4% | 81,800 |
| 2021/10/12 | 2,900 | 2,916 | 2,829 | 2,870 | -52 | -1.8% | 104,800 |
851～
900
件表示中 / 969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 | 214,600円 | +27.4% | +23.3% | 0.84% | 22.43倍 | 8.53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 | 136,700円 | +2.3% | +9.3% | 2.56% | 17.70倍 | 3.51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 | 347,500円 | +0.8% | +1.8% | 2.59% | 14.66倍 | 0.91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 | 385,000円 | +5.7% | +25.7% | 1.82% | 29.42倍 | 4.22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 | 50,500円 | +3.6% | -8.7% | 2.87% | 19.22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
