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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,430 | 1,490 | 1,402 | 1,425 | -5 | -0.3% | 10,900 |
| 2025/05/01 | 1,470 | 1,586 | 1,423 | 1,430 | -40 | -2.7% | 32,000 |
| 2025/04/30 | 1,473 | 1,474 | 1,442 | 1,470 | +8 | +0.5% | 5,300 |
| 2025/04/28 | 1,542 | 1,550 | 1,442 | 1,462 | -93 | -6% | 6,100 |
| 2025/04/25 | 1,545 | 1,790 | 1,523 | 1,555 | -1 | -0.1% | 22,500 |
| 2025/04/24 | 1,710 | 1,710 | 1,520 | 1,556 | -74 | -4.5% | 17,000 |
| 2025/04/23 | 1,400 | 1,677 | 1,400 | 1,630 | +234 | +16.8% | 72,100 |
| 2025/04/22 | 1,452 | 1,452 | 1,345 | 1,396 | -68 | -4.6% | 10,200 |
| 2025/04/21 | 1,399 | 1,590 | 1,341 | 1,464 | +64 | +4.6% | 18,900 |
| 2025/04/18 | 1,381 | 1,544 | 1,381 | 1,400 | +39 | +2.9% | 14,700 |
| 2025/04/17 | 1,361 | 1,361 | 1,361 | 1,361 | +1 | +0.1% | 100 |
| 2025/04/16 | 1,385 | 1,385 | 1,341 | 1,360 | -55 | -3.9% | 1,300 |
| 2025/04/15 | 1,354 | 1,415 | 1,354 | 1,415 | +64 | +4.7% | 400 |
| 2025/04/14 | 1,400 | 1,400 | 1,345 | 1,351 | +8 | +0.6% | 3,700 |
| 2025/04/11 | 1,430 | 1,449 | 1,343 | 1,343 | -87 | -6.1% | 1,700 |
| 2025/04/10 | 1,412 | 1,430 | 1,390 | 1,430 | +20 | +1.4% | 3,000 |
| 2025/04/09 | 1,290 | 1,430 | 1,290 | 1,410 | +139 | +10.9% | 6,200 |
| 2025/04/08 | 1,223 | 1,271 | 1,223 | 1,271 | +108 | +9.3% | 1,600 |
| 2025/04/07 | 1,355 | 1,355 | 1,163 | 1,163 | -282 | -19.5% | 4,900 |
| 2025/04/04 | 1,445 | 1,445 | 1,415 | 1,445 | ±0 | ±0% | 600 |
| 2025/04/03 | 1,460 | 1,460 | 1,438 | 1,445 | -55 | -3.7% | 800 |
| 2025/04/02 | 1,500 | 1,500 | 1,499 | 1,500 | ±0 | ±0% | 500 |
| 2025/04/01 | 1,500 | 1,520 | 1,500 | 1,500 | -48 | -3.1% | 500 |
| 2025/03/31 | 1,451 | 1,550 | 1,450 | 1,548 | +87 | +6% | 5,400 |
| 2025/03/28 | 1,461 | 1,461 | 1,461 | 1,461 | -11 | -0.7% | 100 |
| 2025/03/27 | 1,462 | 1,472 | 1,462 | 1,472 | +10 | +0.7% | 400 |
| 2025/03/26 | 1,496 | 1,496 | 1,461 | 1,462 | -4 | -0.3% | 1,300 |
| 2025/03/25 | 1,450 | 1,539 | 1,420 | 1,466 | +16 | +1.1% | 3,700 |
| 2025/03/24 | 1,430 | 1,450 | 1,410 | 1,450 | +28 | +2% | 3,200 |
| 2025/03/21 | 1,485 | 1,485 | 1,422 | 1,422 | -63 | -4.2% | 4,500 |
| 2025/03/19 | 1,480 | 1,485 | 1,480 | 1,485 | +6 | +0.4% | 300 |
| 2025/03/18 | 1,454 | 1,479 | 1,454 | 1,479 | ±0 | ±0% | 1,100 |
| 2025/03/17 | 1,455 | 1,490 | 1,450 | 1,479 | +24 | +1.6% | 2,400 |
| 2025/03/14 | 1,452 | 1,456 | 1,450 | 1,455 | -15 | -1% | 1,100 |
| 2025/03/13 | 1,470 | 1,470 | 1,470 | 1,470 | ±0 | ±0% | 100 |
| 2025/03/12 | 1,470 | 1,470 | 1,470 | 1,470 | ±0 | ±0% | 100 |
| 2025/03/11 | 1,468 | 1,477 | 1,452 | 1,470 | -7 | -0.5% | 2,300 |
| 2025/03/10 | 1,469 | 1,485 | 1,469 | 1,477 | +4 | +0.3% | 600 |
| 2025/03/07 | 1,472 | 1,473 | 1,470 | 1,473 | - | - | 2,400 |
| 2025/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/05 | 1,471 | 1,471 | 1,470 | 1,470 | -1 | -0.1% | 500 |
| 2025/03/04 | 1,495 | 1,495 | 1,471 | 1,471 | -24 | -1.6% | 500 |
| 2025/03/03 | 1,507 | 1,508 | 1,495 | 1,495 | -10 | -0.7% | 400 |
| 2025/02/28 | 1,500 | 1,510 | 1,500 | 1,505 | +5 | +0.3% | 800 |
| 2025/02/27 | 1,480 | 1,500 | 1,480 | 1,500 | +19 | +1.3% | 600 |
| 2025/02/26 | 1,486 | 1,486 | 1,480 | 1,481 | -9 | -0.6% | 1,500 |
| 2025/02/25 | 1,495 | 1,495 | 1,490 | 1,490 | -1 | -0.1% | 200 |
| 2025/02/21 | 1,491 | 1,491 | 1,491 | 1,491 | +5 | +0.3% | 100 |
| 2025/02/20 | 1,490 | 1,490 | 1,486 | 1,486 | -1 | -0.1% | 400 |
| 2025/02/19 | 1,487 | 1,487 | 1,487 | 1,487 | -2 | -0.1% | 200 |
1～
50
件表示中 / 3692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 | 142,500円 | +1.2% | +82.7% | 3.51% | 6.19倍 | 0.86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 |
| 地域新聞 | 35,000円 | +8.6% | +212.5% | 0.00% | 43.64倍 | 2.15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 |
| 田 谷 | 25,200円 | -4.9% | +999.9% | 0.00% | 64.12倍 | 3.09倍 |
|
直営美容室を全国にチェーン展開、首都圏・福岡地盤。フリーランス美容師運営の「ａｎｏ」出店 |
| ベビーカレン | 137,600円 | +21.8% | +59.6% | 0.00% | 25.53倍 | 1.74倍 |
|
妊娠・出産・育児専門サイト「ベビーカレンダー」運営。産婦人科支援ツール「ベビーパッド」も |
| ミモザ | - | +9.1% | -83.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
