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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/05/22 | 1,502 | 1,507 | 1,502 | 1,507 | -5 | -0.3% | 1,300 |
| 2025/05/21 | 1,525 | 1,543 | 1,512 | 1,512 | +16 | +1.1% | 1,500 |
| 2025/05/20 | 1,550 | 1,550 | 1,496 | 1,496 | -28 | -1.8% | 1,800 |
| 2025/05/19 | 1,524 | 1,525 | 1,509 | 1,524 | ±0 | ±0% | 1,500 |
| 2025/05/16 | 1,567 | 1,600 | 1,501 | 1,524 | -3 | -0.2% | 8,000 |
| 2025/05/15 | 1,529 | 1,560 | 1,502 | 1,527 | +8 | +0.5% | 6,400 |
| 2025/05/14 | 1,514 | 1,729 | 1,450 | 1,519 | +65 | +4.5% | 155,600 |
| 2025/05/13 | 1,435 | 1,737 | 1,422 | 1,454 | +17 | +1.2% | 83,700 |
| 2025/05/12 | 1,425 | 1,439 | 1,424 | 1,437 | +8 | +0.6% | 1,500 |
| 2025/05/09 | 1,410 | 1,429 | 1,388 | 1,429 | +14 | +1% | 2,500 |
| 2025/05/08 | 1,403 | 1,418 | 1,391 | 1,415 | +30 | +2.2% | 1,700 |
| 2025/05/07 | 1,425 | 1,546 | 1,385 | 1,385 | -40 | -2.8% | 29,100 |
| 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 |
1～
50
件表示中 / 3721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 | 159,500円 | +1.2% | +82.7% | 3.13% | 6.93倍 | 0.96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 |
| Ｈヴェラス | 72,000円 | - | - | - | - | 0.45倍 |
|
札幌地盤に入居一時金２０００万円超の高級有料老人ホーム展開。サービス付き高齢者住宅も |
| ケーイーティ | - | - | - | - | - | - |
|
- |
| 地域新聞 | 38,800円 | +8.6% | +212.5% | 0.00% | 48.38倍 | 2.38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 |
| テクノスマイル | - | +16.1% | +39.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
