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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 1,111 | 1,111 | 1,111 | 1,111 | - | - | 200 |
| 2023/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/19 | 1,074 | 1,100 | 1,074 | 1,100 | +5 | +0.5% | 800 |
| 2023/05/18 | 1,100 | 1,100 | 1,092 | 1,095 | +3 | +0.3% | 600 |
| 2023/05/17 | 1,100 | 1,102 | 1,076 | 1,092 | -38 | -3.4% | 4,200 |
| 2023/05/16 | 1,130 | 1,130 | 1,130 | 1,130 | -4 | -0.4% | 200 |
| 2023/05/15 | 1,131 | 1,159 | 1,131 | 1,134 | +5 | +0.4% | 500 |
| 2023/05/12 | 1,140 | 1,142 | 1,126 | 1,129 | +3 | +0.3% | 1,200 |
| 2023/05/11 | 1,127 | 1,127 | 1,126 | 1,126 | -15 | -1.3% | 300 |
| 2023/05/10 | 1,127 | 1,141 | 1,127 | 1,141 | +11 | +1% | 600 |
| 2023/05/09 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 200 |
| 2023/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/02 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 500 |
| 2023/05/01 | 1,141 | 1,141 | 1,131 | 1,140 | -1 | -0.1% | 900 |
| 2023/04/28 | 1,141 | 1,141 | 1,141 | 1,141 | +11 | +1% | 100 |
| 2023/04/27 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 2,100 |
| 2023/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/25 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 400 |
| 2023/04/24 | 1,146 | 1,146 | 1,130 | 1,130 | ±0 | ±0% | 300 |
| 2023/04/21 | 1,130 | 1,130 | 1,130 | 1,130 | -5 | -0.4% | 700 |
| 2023/04/20 | 1,135 | 1,135 | 1,135 | 1,135 | ±0 | ±0% | 200 |
| 2023/04/19 | 1,135 | 1,135 | 1,135 | 1,135 | -2 | -0.2% | 200 |
| 2023/04/18 | 1,138 | 1,138 | 1,137 | 1,137 | -3 | -0.3% | 200 |
| 2023/04/17 | 1,140 | 1,140 | 1,140 | 1,140 | +10 | +0.9% | 200 |
| 2023/04/14 | 1,129 | 1,130 | 1,129 | 1,130 | -20 | -1.7% | 700 |
| 2023/04/13 | 1,140 | 1,158 | 1,120 | 1,150 | -20 | -1.7% | 2,000 |
| 2023/04/12 | 1,145 | 1,171 | 1,145 | 1,170 | +38 | +3.4% | 700 |
| 2023/04/11 | 1,140 | 1,159 | 1,132 | 1,132 | -3 | -0.3% | 700 |
| 2023/04/10 | 1,140 | 1,140 | 1,135 | 1,135 | -5 | -0.4% | 1,600 |
| 2023/04/07 | 1,140 | 1,140 | 1,140 | 1,140 | - | - | 400 |
| 2023/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/05 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 800 |
| 2023/04/04 | 1,156 | 1,156 | 1,140 | 1,140 | -16 | -1.4% | 700 |
| 2023/04/03 | 1,150 | 1,157 | 1,150 | 1,156 | -1 | -0.1% | 300 |
| 2023/03/31 | 1,163 | 1,163 | 1,150 | 1,157 | +2 | +0.2% | 500 |
| 2023/03/30 | 1,155 | 1,155 | 1,155 | 1,155 | +1 | +0.1% | 100 |
| 2023/03/29 | 1,130 | 1,154 | 1,130 | 1,154 | +23 | +2% | 200 |
| 2023/03/28 | 1,131 | 1,131 | 1,131 | 1,131 | -3 | -0.3% | 300 |
| 2023/03/27 | 1,159 | 1,159 | 1,132 | 1,134 | -9 | -0.8% | 600 |
| 2023/03/24 | 1,135 | 1,143 | 1,135 | 1,143 | +3 | +0.3% | 700 |
| 2023/03/23 | 1,135 | 1,140 | 1,126 | 1,140 | +4 | +0.4% | 500 |
| 2023/03/22 | 1,171 | 1,171 | 1,136 | 1,136 | -35 | -3% | 800 |
| 2023/03/20 | 1,158 | 1,171 | 1,155 | 1,171 | +39 | +3.4% | 1,400 |
| 2023/03/17 | 1,141 | 1,155 | 1,132 | 1,132 | -18 | -1.6% | 1,600 |
| 2023/03/16 | 1,130 | 1,159 | 1,129 | 1,150 | +19 | +1.7% | 1,000 |
| 2023/03/15 | 1,187 | 1,191 | 1,131 | 1,131 | -66 | -5.5% | 4,800 |
| 2023/03/14 | 1,140 | 1,265 | 1,100 | 1,197 | +56 | +4.9% | 7,900 |
| 2023/03/13 | 1,132 | 1,141 | 1,132 | 1,141 | +1 | +0.1% | 400 |
551～
600
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 | 224,000円 | +2.1% | +101.9% | 2.68% | 15.66倍 | 1.35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 | 145,200円 | +24.9% | +2.0% | 0.00% | 22.52倍 | 5.36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 | 72,300円 | +17.4% | +36.2% | 0.00% | 22.57倍 | 5.39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 | 96,000円 | +5.7% | +5.8% | 1.25% | 18.38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
