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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 2,140 | 2,145 | 2,086 | 2,128 | +41 | +2% | 390,700 |
| 2024/09/13 | 2,122 | 2,133 | 2,078 | 2,087 | -35 | -1.6% | 388,900 |
| 2024/09/12 | 2,109 | 2,180 | 2,095 | 2,122 | +79 | +3.9% | 386,000 |
| 2024/09/11 | 2,166 | 2,174 | 2,020 | 2,043 | -93 | -4.4% | 593,700 |
| 2024/09/10 | 2,125 | 2,155 | 2,097 | 2,136 | +54 | +2.6% | 503,900 |
| 2024/09/09 | 1,927 | 2,095 | 1,920 | 2,082 | +115 | +5.8% | 594,600 |
| 2024/09/06 | 2,050 | 2,050 | 1,952 | 1,967 | -44 | -2.2% | 437,000 |
| 2024/09/05 | 1,949 | 2,050 | 1,920 | 2,011 | +48 | +2.4% | 622,500 |
| 2024/09/04 | 1,940 | 1,996 | 1,926 | 1,963 | -25 | -1.3% | 415,300 |
| 2024/09/03 | 1,945 | 2,005 | 1,915 | 1,988 | +62 | +3.2% | 237,500 |
| 2024/09/02 | 1,924 | 1,954 | 1,893 | 1,926 | +42 | +2.2% | 232,900 |
| 2024/08/30 | 1,870 | 1,913 | 1,829 | 1,884 | -56 | -2.9% | 328,600 |
| 2024/08/29 | 1,866 | 1,994 | 1,857 | 1,940 | +66 | +3.5% | 678,800 |
| 2024/08/28 | 1,880 | 1,901 | 1,819 | 1,874 | -35 | -1.8% | 290,600 |
| 2024/08/27 | 1,910 | 1,928 | 1,868 | 1,909 | +14 | +0.7% | 263,400 |
| 2024/08/26 | 1,835 | 1,895 | 1,809 | 1,895 | +105 | +5.9% | 301,200 |
| 2024/08/23 | 1,751 | 1,802 | 1,741 | 1,790 | +24 | +1.4% | 351,400 |
| 2024/08/22 | 1,730 | 1,766 | 1,688 | 1,766 | +56 | +3.3% | 253,900 |
| 2024/08/21 | 1,691 | 1,744 | 1,687 | 1,710 | +56 | +3.4% | 354,600 |
| 2024/08/20 | 1,672 | 1,704 | 1,645 | 1,654 | +26 | +1.6% | 452,100 |
| 2024/08/19 | 1,635 | 1,689 | 1,611 | 1,628 | +11 | +0.7% | 518,800 |
| 2024/08/16 | 1,567 | 1,617 | 1,517 | 1,617 | +65 | +4.2% | 1,041,000 |
| 2024/08/15 | 1,589 | 1,621 | 1,508 | 1,552 | -310 | -16.6% | 1,789,500 |
| 2024/08/14 | 1,832 | 1,873 | 1,823 | 1,862 | +21 | +1.1% | 325,300 |
| 2024/08/13 | 1,770 | 1,848 | 1,770 | 1,841 | +92 | +5.3% | 219,300 |
| 2024/08/09 | 1,761 | 1,770 | 1,708 | 1,749 | +23 | +1.3% | 219,000 |
| 2024/08/08 | 1,709 | 1,768 | 1,698 | 1,726 | +16 | +0.9% | 225,300 |
| 2024/08/07 | 1,679 | 1,754 | 1,661 | 1,710 | +12 | +0.7% | 320,200 |
| 2024/08/06 | 1,700 | 1,719 | 1,640 | 1,698 | +220 | +14.9% | 394,900 |
| 2024/08/05 | 1,603 | 1,645 | 1,463 | 1,478 | -241 | -14% | 852,600 |
| 2024/08/02 | 1,764 | 1,774 | 1,712 | 1,719 | -140 | -7.5% | 487,600 |
| 2024/08/01 | 1,916 | 1,940 | 1,858 | 1,859 | -57 | -3% | 256,100 |
| 2024/07/31 | 1,908 | 1,916 | 1,872 | 1,916 | -1 | -0.1% | 186,800 |
| 2024/07/30 | 1,964 | 1,964 | 1,902 | 1,917 | -51 | -2.6% | 131,500 |
| 2024/07/29 | 1,940 | 1,968 | 1,920 | 1,968 | +49 | +2.6% | 161,500 |
| 2024/07/26 | 1,897 | 1,941 | 1,897 | 1,919 | +62 | +3.3% | 140,400 |
| 2024/07/25 | 1,898 | 1,904 | 1,856 | 1,857 | -81 | -4.2% | 231,000 |
| 2024/07/24 | 1,959 | 1,987 | 1,922 | 1,938 | -29 | -1.5% | 141,300 |
| 2024/07/23 | 1,989 | 2,020 | 1,957 | 1,967 | +4 | +0.2% | 160,800 |
| 2024/07/22 | 2,000 | 2,015 | 1,936 | 1,963 | -26 | -1.3% | 191,400 |
| 2024/07/19 | 2,002 | 2,016 | 1,978 | 1,989 | -56 | -2.7% | 208,100 |
| 2024/07/18 | 2,025 | 2,094 | 2,025 | 2,045 | ±0 | ±0% | 263,500 |
| 2024/07/17 | 2,031 | 2,060 | 2,017 | 2,045 | +44 | +2.2% | 222,600 |
| 2024/07/16 | 2,013 | 2,013 | 1,977 | 2,001 | ±0 | ±0% | 312,000 |
| 2024/07/12 | 1,839 | 2,013 | 1,831 | 2,001 | +189 | +10.4% | 571,900 |
| 2024/07/11 | 1,828 | 1,833 | 1,786 | 1,812 | +2 | +0.1% | 159,800 |
| 2024/07/10 | 1,812 | 1,830 | 1,785 | 1,810 | +4 | +0.2% | 173,900 |
| 2024/07/09 | 1,808 | 1,827 | 1,790 | 1,806 | -25 | -1.4% | 296,900 |
| 2024/07/08 | 1,851 | 1,860 | 1,815 | 1,831 | -17 | -0.9% | 182,500 |
| 2024/07/05 | 1,812 | 1,856 | 1,812 | 1,848 | +33 | +1.8% | 203,100 |
151～
200
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
