アルファの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,435 | 2,450 | 2,417 | 2,444 | +9 | +0.4% | 6,400 |
| 2025/07/31 | 2,451 | 2,485 | 2,400 | 2,435 | -16 | -0.7% | 7,000 |
| 2025/07/30 | 2,382 | 2,495 | 2,380 | 2,451 | +34 | +1.4% | 8,400 |
| 2025/07/29 | 2,540 | 2,548 | 2,417 | 2,417 | -122 | -4.8% | 10,600 |
| 2025/07/28 | 2,498 | 2,665 | 2,451 | 2,539 | +15 | +0.6% | 20,500 |
| 2025/07/25 | 2,595 | 2,595 | 2,503 | 2,524 | -76 | -2.9% | 15,500 |
| 2025/07/24 | 2,780 | 2,780 | 2,535 | 2,600 | -280 | -9.7% | 56,100 |
| 2025/07/23 | 3,100 | 3,500 | 2,880 | 2,880 | -150 | -5% | 74,500 |
| 2025/07/22 | 3,295 | 3,990 | 2,880 | 3,030 | -275 | -8.3% | 199,600 |
| 2025/07/18 | 2,812 | 3,305 | 2,332 | 3,305 | +497 | +17.7% | 280,400 |
| 2025/07/17 | 2,300 | 2,808 | 2,225 | 2,808 | +500 | +21.7% | 90,600 |
| 2025/07/16 | 2,317 | 2,330 | 2,062 | 2,308 | -36 | -1.5% | 52,800 |
| 2025/07/15 | 1,985 | 2,374 | 1,771 | 2,344 | +363 | +18.3% | 91,500 |
| 2025/07/14 | 1,701 | 1,981 | 1,691 | 1,981 | +282 | +16.6% | 27,300 |
| 2025/07/11 | 1,654 | 1,703 | 1,654 | 1,699 | +52 | +3.2% | 9,200 |
| 2025/07/10 | 1,647 | 1,659 | 1,637 | 1,647 | +12 | +0.7% | 5,600 |
| 2025/07/09 | 1,630 | 1,648 | 1,617 | 1,635 | -35 | -2.1% | 12,100 |
| 2025/07/08 | 1,749 | 1,790 | 1,627 | 1,670 | +121 | +7.8% | 79,700 |
| 2025/07/07 | 1,571 | 1,571 | 1,529 | 1,549 | +23 | +1.5% | 7,000 |
| 2025/07/04 | 1,533 | 1,539 | 1,526 | 1,526 | -7 | -0.5% | 900 |
| 2025/07/03 | 1,551 | 1,551 | 1,533 | 1,533 | -18 | -1.2% | 1,100 |
| 2025/07/02 | 1,570 | 1,570 | 1,551 | 1,551 | -23 | -1.5% | 1,400 |
| 2025/07/01 | 1,585 | 1,585 | 1,572 | 1,574 | -11 | -0.7% | 1,700 |
| 2025/06/30 | 1,598 | 1,598 | 1,580 | 1,585 | +11 | +0.7% | 800 |
| 2025/06/27 | 1,577 | 1,578 | 1,571 | 1,574 | +13 | +0.8% | 400 |
| 2025/06/26 | 1,562 | 1,562 | 1,561 | 1,561 | ±0 | ±0% | 500 |
| 2025/06/25 | 1,588 | 1,588 | 1,561 | 1,561 | -33 | -2.1% | 1,700 |
| 2025/06/24 | 1,575 | 1,594 | 1,555 | 1,594 | ±0 | ±0% | 1,500 |
| 2025/06/23 | 1,599 | 1,599 | 1,570 | 1,594 | +19 | +1.2% | 1,300 |
| 2025/06/20 | 1,555 | 1,589 | 1,555 | 1,575 | +23 | +1.5% | 1,100 |
| 2025/06/19 | 1,588 | 1,588 | 1,551 | 1,552 | -18 | -1.1% | 1,500 |
| 2025/06/18 | 1,602 | 1,625 | 1,570 | 1,570 | -25 | -1.6% | 6,400 |
| 2025/06/17 | 1,580 | 1,595 | 1,580 | 1,595 | ±0 | ±0% | 800 |
| 2025/06/16 | 1,598 | 1,598 | 1,536 | 1,595 | -3 | -0.2% | 3,900 |
| 2025/06/13 | 1,585 | 1,598 | 1,531 | 1,598 | +11 | +0.7% | 2,800 |
| 2025/06/12 | 1,587 | 1,587 | 1,587 | 1,587 | ±0 | ±0% | 300 |
| 2025/06/11 | 1,595 | 1,595 | 1,586 | 1,587 | -8 | -0.5% | 1,700 |
| 2025/06/10 | 1,563 | 1,595 | 1,563 | 1,595 | +35 | +2.2% | 1,700 |
| 2025/06/09 | 1,546 | 1,560 | 1,534 | 1,560 | +13 | +0.8% | 1,900 |
| 2025/06/06 | 1,522 | 1,547 | 1,515 | 1,547 | +26 | +1.7% | 2,400 |
| 2025/06/05 | 1,544 | 1,559 | 1,521 | 1,521 | -26 | -1.7% | 3,900 |
| 2025/06/04 | 1,566 | 1,566 | 1,530 | 1,547 | -32 | -2% | 2,200 |
| 2025/06/03 | 1,557 | 1,579 | 1,557 | 1,579 | +23 | +1.5% | 2,500 |
| 2025/06/02 | 1,541 | 1,556 | 1,516 | 1,556 | +23 | +1.5% | 3,600 |
| 2025/05/30 | 1,507 | 1,533 | 1,507 | 1,533 | +30 | +2% | 1,800 |
| 2025/05/29 | 1,494 | 1,525 | 1,494 | 1,503 | -31 | -2% | 3,400 |
| 2025/05/28 | 1,460 | 1,574 | 1,460 | 1,534 | +78 | +5.4% | 21,800 |
| 2025/05/27 | 1,485 | 1,485 | 1,456 | 1,456 | -29 | -2% | 400 |
| 2025/05/26 | 1,471 | 1,490 | 1,450 | 1,485 | +14 | +1% | 2,600 |
| 2025/05/23 | 1,500 | 1,500 | 1,470 | 1,471 | -36 | -2.4% | 1,600 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「ＡＬＰＨＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＬＰＨＡ | 244,400円 | +2.1% | +101.9% | 2.45% | 17.09倍 | 1.47倍 |
|
店頭販促用ＰＯＰ広告の企画制作専業大手。企画・デザインから事務局運営まで一括受注へ傾注 |
| ユーラシア | 61,400円 | +13.1% | +8.3% | 5.05% | 20.60倍 | 1.28倍 |
|
シニア層軸に添乗員同行の海外ツアー等を企画販売。ツアーは比較的高単価。国内旅行も展開 |
| 地域新聞 | 59,900円 | +8.6% | +212.5% | 0.00% | 74.69倍 | 3.68倍 |
|
千葉県と茨城県で無料情報紙発行。地域情報サイトや求人媒体拡充。ＡＤワークスＧが持株譲渡 |
| 一 蔵 | 39,800円 | +4.8% | +303.8% | 3.52% | 9.34倍 | 0.50倍 |
|
主力は着物の販売・レンタルの和装事業。ウェディング事業も展開。成人式の写真撮影でも稼ぐ |
| キタック | 36,600円 | +2.6% | -29.5% | 1.91% | 7.19倍 | 0.58倍 |
|
新潟地盤の中堅建設コンサルタント。地質調査、土木設計が中心。官公需の依存大。不動産事業も |
市場注目の銘柄
チャート関連のコラム
