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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 2,063 | 2,091 | 2,042 | 2,083 | +50 | +2.5% | 317,200 |
| 2024/04/19 | 2,119 | 2,119 | 2,022 | 2,033 | -108 | -5% | 563,200 |
| 2024/04/18 | 2,100 | 2,160 | 2,086 | 2,141 | +31 | +1.5% | 276,000 |
| 2024/04/17 | 2,118 | 2,135 | 2,090 | 2,110 | -17 | -0.8% | 420,800 |
| 2024/04/16 | 2,121 | 2,163 | 2,112 | 2,127 | -36 | -1.7% | 287,000 |
| 2024/04/15 | 2,201 | 2,206 | 2,163 | 2,163 | -49 | -2.2% | 280,800 |
| 2024/04/12 | 2,215 | 2,268 | 2,205 | 2,212 | +8 | +0.4% | 244,400 |
| 2024/04/11 | 2,265 | 2,283 | 2,202 | 2,204 | -90 | -3.9% | 414,400 |
| 2024/04/10 | 2,276 | 2,312 | 2,265 | 2,294 | +54 | +2.4% | 322,300 |
| 2024/04/09 | 2,240 | 2,279 | 2,218 | 2,240 | -8 | -0.4% | 281,500 |
| 2024/04/08 | 2,279 | 2,282 | 2,230 | 2,248 | -2 | -0.1% | 324,100 |
| 2024/04/05 | 2,222 | 2,253 | 2,198 | 2,250 | +10 | +0.4% | 330,000 |
| 2024/04/04 | 2,289 | 2,293 | 2,235 | 2,240 | +1 | ±0% | 272,500 |
| 2024/04/03 | 2,277 | 2,280 | 2,233 | 2,239 | -78 | -3.4% | 379,800 |
| 2024/04/02 | 2,301 | 2,326 | 2,274 | 2,317 | ±0 | ±0% | 279,800 |
| 2024/04/01 | 2,360 | 2,363 | 2,311 | 2,317 | -41 | -1.7% | 253,400 |
| 2024/03/29 | 2,405 | 2,407 | 2,336 | 2,358 | -58 | -2.4% | 360,300 |
| 2024/03/28 | 2,360 | 2,439 | 2,350 | 2,416 | +51 | +2.2% | 342,200 |
| 2024/03/27 | 2,380 | 2,400 | 2,356 | 2,365 | -17 | -0.7% | 360,100 |
| 2024/03/26 | 2,314 | 2,403 | 2,314 | 2,382 | +35 | +1.5% | 326,600 |
| 2024/03/25 | 2,414 | 2,417 | 2,342 | 2,347 | -72 | -3% | 302,000 |
| 2024/03/22 | 2,417 | 2,448 | 2,385 | 2,419 | +1 | ±0% | 269,900 |
| 2024/03/21 | 2,416 | 2,433 | 2,396 | 2,418 | +6 | +0.2% | 200,700 |
| 2024/03/19 | 2,362 | 2,428 | 2,348 | 2,412 | +27 | +1.1% | 222,200 |
| 2024/03/18 | 2,383 | 2,432 | 2,368 | 2,385 | +39 | +1.7% | 313,600 |
| 2024/03/15 | 2,390 | 2,435 | 2,346 | 2,346 | -63 | -2.6% | 965,700 |
| 2024/03/14 | 2,435 | 2,463 | 2,392 | 2,409 | -30 | -1.2% | 206,500 |
| 2024/03/13 | 2,515 | 2,515 | 2,424 | 2,439 | -34 | -1.4% | 342,100 |
| 2024/03/12 | 2,459 | 2,509 | 2,407 | 2,473 | -16 | -0.6% | 328,900 |
| 2024/03/11 | 2,519 | 2,558 | 2,450 | 2,489 | -27 | -1.1% | 299,200 |
| 2024/03/08 | 2,481 | 2,574 | 2,464 | 2,516 | +33 | +1.3% | 345,500 |
| 2024/03/07 | 2,551 | 2,575 | 2,476 | 2,483 | -68 | -2.7% | 299,000 |
| 2024/03/06 | 2,490 | 2,586 | 2,470 | 2,551 | +60 | +2.4% | 258,700 |
| 2024/03/05 | 2,500 | 2,510 | 2,450 | 2,491 | +6 | +0.2% | 184,800 |
| 2024/03/04 | 2,573 | 2,576 | 2,484 | 2,485 | -49 | -1.9% | 268,300 |
| 2024/03/01 | 2,552 | 2,594 | 2,518 | 2,534 | +10 | +0.4% | 225,900 |
| 2024/02/29 | 2,582 | 2,582 | 2,520 | 2,524 | -73 | -2.8% | 207,600 |
| 2024/02/28 | 2,660 | 2,660 | 2,583 | 2,597 | -70 | -2.6% | 321,500 |
| 2024/02/27 | 2,590 | 2,668 | 2,590 | 2,667 | +164 | +6.6% | 562,600 |
| 2024/02/26 | 2,458 | 2,519 | 2,410 | 2,503 | +53 | +2.2% | 248,900 |
| 2024/02/22 | 2,520 | 2,545 | 2,429 | 2,450 | -91 | -3.6% | 401,700 |
| 2024/02/21 | 2,524 | 2,555 | 2,459 | 2,541 | +4 | +0.2% | 366,600 |
| 2024/02/20 | 2,475 | 2,603 | 2,452 | 2,537 | +75 | +3% | 503,200 |
| 2024/02/19 | 2,487 | 2,541 | 2,427 | 2,462 | -27 | -1.1% | 470,800 |
| 2024/02/16 | 2,410 | 2,504 | 2,338 | 2,489 | +133 | +5.6% | 553,800 |
| 2024/02/15 | 2,298 | 2,366 | 2,224 | 2,356 | -60 | -2.5% | 929,100 |
| 2024/02/14 | 2,428 | 2,446 | 2,393 | 2,416 | -37 | -1.5% | 407,000 |
| 2024/02/13 | 2,484 | 2,544 | 2,438 | 2,453 | -17 | -0.7% | 442,300 |
| 2024/02/09 | 2,478 | 2,509 | 2,442 | 2,470 | -27 | -1.1% | 228,400 |
| 2024/02/08 | 2,465 | 2,525 | 2,427 | 2,497 | +57 | +2.3% | 203,700 |
251～
300
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 | 166,800円 | +27.4% | +23.3% | 1.08% | 17.43倍 | 5.63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 | 56,600円 | -12.8% | +22.2% | 4.59% | 10.36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 | 210,500円 | +7.6% | +0.2% | 3.09% | 13.64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 | 446,500円 | +5.8% | -7.9% | 3.58% | 17.15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 | 331,000円 | +6.4% | +9.9% | 2.11% | 17.28倍 | 2.72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
