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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 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 |
| 2023/03/10 | 1,135 | 1,157 | 1,135 | 1,140 | -25 | -2.1% | 900 |
| 2023/03/09 | 1,139 | 1,165 | 1,139 | 1,165 | -4 | -0.3% | 600 |
| 2023/03/08 | 1,150 | 1,169 | 1,115 | 1,169 | +45 | +4% | 4,300 |
| 2023/03/07 | 1,124 | 1,124 | 1,124 | 1,124 | +4 | +0.4% | 100 |
| 2023/03/06 | 1,120 | 1,120 | 1,120 | 1,120 | +10 | +0.9% | 100 |
| 2023/03/03 | 1,112 | 1,112 | 1,110 | 1,110 | -10 | -0.9% | 400 |
| 2023/03/02 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 400 |
| 2023/03/01 | 1,120 | 1,120 | 1,120 | 1,120 | +10 | +0.9% | 100 |
| 2023/02/28 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 100 |
| 2023/02/27 | 1,130 | 1,130 | 1,110 | 1,110 | -1 | -0.1% | 700 |
| 2023/02/24 | 1,115 | 1,120 | 1,111 | 1,111 | - | - | 600 |
| 2023/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/21 | 1,117 | 1,117 | 1,115 | 1,115 | -2 | -0.2% | 200 |
| 2023/02/20 | 1,119 | 1,120 | 1,117 | 1,117 | +2 | +0.2% | 600 |
| 2023/02/17 | 1,115 | 1,115 | 1,115 | 1,115 | -2 | -0.2% | 100 |
| 2023/02/16 | 1,116 | 1,118 | 1,114 | 1,117 | +1 | +0.1% | 2,600 |
| 2023/02/15 | 1,116 | 1,116 | 1,116 | 1,116 | -2 | -0.2% | 300 |
| 2023/02/14 | 1,118 | 1,118 | 1,118 | 1,118 | -10 | -0.9% | 200 |
| 2023/02/13 | 1,131 | 1,134 | 1,128 | 1,128 | -2 | -0.2% | 500 |
| 2023/02/10 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 100 |
| 2023/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/08 | 1,143 | 1,143 | 1,128 | 1,128 | +2 | +0.2% | 200 |
| 2023/02/07 | 1,121 | 1,138 | 1,120 | 1,126 | +5 | +0.4% | 1,000 |
| 2023/02/06 | 1,125 | 1,125 | 1,121 | 1,121 | -41 | -3.5% | 900 |
| 2023/02/03 | 1,162 | 1,162 | 1,162 | 1,162 | +4 | +0.3% | 100 |
| 2023/02/02 | 1,159 | 1,163 | 1,158 | 1,158 | -1 | -0.1% | 400 |
| 2023/02/01 | 1,159 | 1,159 | 1,159 | 1,159 | - | - | 300 |
| 2023/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/26 | 1,130 | 1,146 | 1,127 | 1,146 | +16 | +1.4% | 300 |
| 2023/01/25 | 1,146 | 1,146 | 1,130 | 1,130 | - | - | 400 |
551～
600
件表示中 / 3735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 | 152,600円 | +1.2% | +82.7% | 3.28% | 6.63倍 | 0.92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 |
| ログリー | 38,300円 | +20.9% | - | 0.00% | - | 3.05倍 |
|
記事内容など解析し自動で広告配信するプラットフォーム運営。マイクロアドと資本業務提携 |
| テクノスマイル | - | +16.1% | +39.8% | - | - | - |
|
- |
| ベビーカレン | 142,400円 | +21.8% | +59.6% | 0.00% | 26.42倍 | 1.80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 |
| ＦＬＮ | 156,800円 | +13.5% | - | 0.00% | 17.28倍 | 6.07倍 |
|
地域情報サイト「まいぷれ」を直営とパートナー企業通じ展開。ふるさと納税など自治体支援も |
市場注目の銘柄
チャート関連のコラム
