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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,045 | 1,045 | 1,045 | 1,045 | +15 | +1.5% | 300 |
| 2023/08/03 | 1,030 | 1,030 | 1,027 | 1,030 | -4 | -0.4% | 1,600 |
| 2023/08/02 | 1,040 | 1,040 | 1,034 | 1,034 | -6 | -0.6% | 2,300 |
| 2023/08/01 | 1,039 | 1,045 | 1,039 | 1,040 | ±0 | ±0% | 1,100 |
| 2023/07/31 | 1,041 | 1,043 | 1,040 | 1,040 | +11 | +1.1% | 1,200 |
| 2023/07/28 | 1,029 | 1,029 | 1,029 | 1,029 | +1 | +0.1% | 200 |
| 2023/07/27 | 1,030 | 1,030 | 1,027 | 1,028 | -2 | -0.2% | 400 |
| 2023/07/26 | 1,040 | 1,040 | 1,030 | 1,030 | -1 | -0.1% | 300 |
| 2023/07/25 | 1,039 | 1,039 | 1,031 | 1,031 | -1 | -0.1% | 700 |
| 2023/07/24 | 1,036 | 1,036 | 1,032 | 1,032 | -4 | -0.4% | 800 |
| 2023/07/21 | 1,034 | 1,036 | 1,034 | 1,036 | ±0 | ±0% | 200 |
| 2023/07/20 | 1,035 | 1,036 | 1,035 | 1,036 | +1 | +0.1% | 200 |
| 2023/07/19 | 1,036 | 1,036 | 1,035 | 1,035 | -5 | -0.5% | 300 |
| 2023/07/18 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 400 |
| 2023/07/14 | 1,030 | 1,046 | 1,030 | 1,040 | +10 | +1% | 1,400 |
| 2023/07/13 | 1,025 | 1,052 | 1,003 | 1,030 | -85 | -7.6% | 15,900 |
| 2023/07/12 | 1,228 | 1,228 | 1,115 | 1,115 | - | - | 13,500 |
| 2023/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/07 | 1,078 | 1,078 | 1,078 | 1,078 | ±0 | ±0% | 100 |
| 2023/07/06 | 1,093 | 1,093 | 1,078 | 1,078 | -16 | -1.5% | 400 |
| 2023/07/05 | 1,089 | 1,094 | 1,087 | 1,094 | +5 | +0.5% | 500 |
| 2023/07/04 | 1,092 | 1,092 | 1,089 | 1,089 | -3 | -0.3% | 1,200 |
| 2023/07/03 | 1,098 | 1,099 | 1,090 | 1,092 | ±0 | ±0% | 1,100 |
| 2023/06/30 | 1,092 | 1,092 | 1,092 | 1,092 | ±0 | ±0% | 100 |
| 2023/06/29 | 1,103 | 1,103 | 1,092 | 1,092 | -24 | -2.2% | 200 |
| 2023/06/28 | 1,106 | 1,116 | 1,100 | 1,116 | -7 | -0.6% | 400 |
| 2023/06/27 | 1,123 | 1,123 | 1,123 | 1,123 | +32 | +2.9% | 500 |
| 2023/06/26 | 1,103 | 1,103 | 1,091 | 1,091 | -10 | -0.9% | 1,300 |
| 2023/06/23 | 1,101 | 1,101 | 1,101 | 1,101 | ±0 | ±0% | 200 |
| 2023/06/22 | 1,101 | 1,101 | 1,101 | 1,101 | ±0 | ±0% | 200 |
| 2023/06/21 | 1,101 | 1,101 | 1,101 | 1,101 | +1 | +0.1% | 400 |
| 2023/06/20 | 1,100 | 1,100 | 1,100 | 1,100 | -7 | -0.6% | 100 |
| 2023/06/19 | 1,127 | 1,127 | 1,100 | 1,107 | +8 | +0.7% | 400 |
| 2023/06/16 | 1,099 | 1,099 | 1,099 | 1,099 | +9 | +0.8% | 200 |
| 2023/06/15 | 1,087 | 1,090 | 1,080 | 1,090 | - | - | 900 |
| 2023/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/13 | 1,094 | 1,094 | 1,094 | 1,094 | - | - | 200 |
| 2023/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/09 | 1,083 | 1,090 | 1,083 | 1,085 | -5 | -0.5% | 700 |
| 2023/06/08 | 1,099 | 1,099 | 1,090 | 1,090 | +8 | +0.7% | 200 |
| 2023/06/07 | 1,082 | 1,090 | 1,082 | 1,082 | - | - | 600 |
| 2023/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/05 | 1,083 | 1,083 | 1,083 | 1,083 | -14 | -1.3% | 400 |
| 2023/06/02 | 1,097 | 1,097 | 1,097 | 1,097 | +11 | +1% | 300 |
| 2023/06/01 | 1,090 | 1,090 | 1,086 | 1,086 | - | - | 400 |
| 2023/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/30 | 1,087 | 1,087 | 1,086 | 1,086 | ±0 | ±0% | 300 |
| 2023/05/29 | 1,064 | 1,086 | 1,064 | 1,086 | +5 | +0.5% | 400 |
| 2023/05/26 | 1,081 | 1,081 | 1,081 | 1,081 | -30 | -2.7% | 400 |
501～
550
件表示中 / 3767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 | 223,300円 | +2.1% | +101.9% | 2.69% | 15.61倍 | 1.34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 |
| ラバブルマケ | 143,000円 | +24.9% | +2.0% | 0.00% | 22.18倍 | 5.28倍 |
|
ＳＮＳマーケティング支援を戦略策定から運用代行、支援ツール、教育まで一貫して手がける |
| ジンジブ | 71,000円 | +17.4% | +36.2% | 0.00% | 22.16倍 | 5.29倍 |
|
高校生特化の採用支援や高卒社会人の教育、研修サービス。求人サイト軸に企業説明会など展開 |
| ＡＨＣＧ | 95,900円 | +5.7% | +5.8% | 1.25% | 18.36倍 | 1.65倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
| エスアイイー | - | +17.0% | +0.9% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
