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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 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 |
| 2025/02/17 | 1,510 | 1,538 | 1,488 | 1,499 | -291 | -16.3% | 2,278,600 |
| 2025/02/14 | 1,860 | 1,860 | 1,750 | 1,790 | -34 | -1.9% | 1,527,200 |
| 2025/02/13 | 1,820 | 1,854 | 1,805 | 1,824 | +4 | +0.2% | 438,600 |
| 2025/02/12 | 1,820 | 1,838 | 1,810 | 1,820 | ±0 | ±0% | 605,800 |
| 2025/02/10 | 1,767 | 1,831 | 1,764 | 1,820 | +21 | +1.2% | 293,300 |
| 2025/02/07 | 1,800 | 1,813 | 1,779 | 1,799 | -5 | -0.3% | 216,200 |
| 2025/02/06 | 1,778 | 1,814 | 1,776 | 1,804 | +26 | +1.5% | 190,300 |
101～
150
件表示中 / 1032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 | 244,900円 | +22.2% | +33.3% | 1.18% | 25.12倍 | 10.04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 |
| ＷＮＩウェザー | 478,500円 | +6.4% | +11.9% | 1.88% | 30.29倍 | 4.93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 |
| デジアーツ | 798,000円 | +25.7% | +34.8% | 1.19% | 25.74倍 | 6.24倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
| Ｓｙｎｓ | 91,700円 | +0.2% | - | 0.00% | - | 5.57倍 |
|
小型ＳＡＲ衛星を開発・運用する宇宙ベンチャー。地球観測データを政府機関や民間企業に提供 |
| アルゴグラフ | 507,000円 | +6.0% | +3.8% | 3.16% | 11.55倍 | 1.52倍 |
|
自動車業界等へ仏ダッソー製ＣＡＤソフト、半導体へＩＢＭ製の製造工程管理システム等販売 |
市場注目の銘柄
チャート関連のコラム
