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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 1,119 | 1,155 | 1,118 | 1,153 | +29 | +2.6% | 2,400 |
| 2022/06/23 | 1,124 | 1,124 | 1,124 | 1,124 | -1 | -0.1% | 800 |
| 2022/06/22 | 1,125 | 1,125 | 1,125 | 1,125 | - | - | 100 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 1,128 | 1,128 | 1,128 | 1,128 | -1 | -0.1% | 100 |
| 2022/06/17 | 1,129 | 1,129 | 1,129 | 1,129 | ±0 | ±0% | 100 |
| 2022/06/16 | 1,129 | 1,129 | 1,129 | 1,129 | +5 | +0.4% | 100 |
| 2022/06/15 | 1,124 | 1,124 | 1,124 | 1,124 | -60 | -5.1% | 100 |
| 2022/06/14 | 1,184 | 1,184 | 1,184 | 1,184 | - | - | 200 |
| 2022/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/08 | 1,152 | 1,191 | 1,152 | 1,191 | -1 | -0.1% | 1,200 |
| 2022/06/07 | 1,192 | 1,192 | 1,192 | 1,192 | ±0 | ±0% | 100 |
| 2022/06/06 | 1,200 | 1,203 | 1,192 | 1,192 | +56 | +4.9% | 1,500 |
| 2022/06/03 | 1,136 | 1,136 | 1,136 | 1,136 | ±0 | ±0% | 100 |
| 2022/06/02 | 1,156 | 1,156 | 1,117 | 1,136 | - | - | 800 |
| 2022/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/31 | 1,066 | 1,066 | 1,066 | 1,066 | -19 | -1.8% | 100 |
| 2022/05/30 | 1,055 | 1,085 | 1,055 | 1,085 | +32 | +3% | 300 |
| 2022/05/27 | 1,053 | 1,053 | 1,053 | 1,053 | - | - | 100 |
| 2022/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/25 | 1,069 | 1,074 | 1,069 | 1,074 | +29 | +2.8% | 300 |
| 2022/05/24 | 1,045 | 1,045 | 1,045 | 1,045 | ±0 | ±0% | 200 |
| 2022/05/23 | 1,035 | 1,045 | 1,035 | 1,045 | - | - | 1,800 |
| 2022/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/18 | 1,047 | 1,052 | 1,047 | 1,052 | -4 | -0.4% | 400 |
| 2022/05/17 | 1,055 | 1,056 | 1,054 | 1,056 | ±0 | ±0% | 1,100 |
| 2022/05/16 | 1,110 | 1,110 | 1,056 | 1,056 | - | - | 1,600 |
| 2022/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/06 | 1,140 | 1,140 | 1,140 | 1,140 | +50 | +4.6% | 200 |
| 2022/05/02 | 1,090 | 1,090 | 1,090 | 1,090 | - | - | 200 |
| 2022/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/26 | 1,083 | 1,083 | 1,081 | 1,081 | -58 | -5.1% | 200 |
| 2022/04/25 | 1,140 | 1,140 | 1,139 | 1,139 | +59 | +5.5% | 600 |
| 2022/04/22 | 1,111 | 1,111 | 1,070 | 1,080 | -31 | -2.8% | 700 |
| 2022/04/21 | 1,101 | 1,111 | 1,101 | 1,111 | -20 | -1.8% | 600 |
| 2022/04/20 | 1,131 | 1,131 | 1,131 | 1,131 | -10 | -0.9% | 300 |
| 2022/04/19 | 1,141 | 1,141 | 1,141 | 1,141 | -20 | -1.7% | 100 |
| 2022/04/18 | 1,235 | 1,235 | 1,155 | 1,161 | +16 | +1.4% | 1,500 |
| 2022/04/15 | 1,150 | 1,150 | 1,145 | 1,145 | -35 | -3% | 400 |
| 2022/04/14 | 1,160 | 1,190 | 1,160 | 1,180 | +40 | +3.5% | 400 |
| 2022/04/13 | 1,204 | 1,204 | 1,140 | 1,140 | -94 | -7.6% | 900 |
| 2022/04/12 | 1,260 | 1,264 | 1,231 | 1,234 | -6 | -0.5% | 3,600 |
701～
750
件表示中 / 3693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 | 138,500円 | +1.2% | +82.7% | 3.61% | 6.02倍 | 0.83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 |
| リプライオリテ | 108,900円 | +5.7% | -5.7% | 3.12% | 6.09倍 | 1.11倍 |
|
柱は通販会社のコールセンター業務。小売店での販促、アカモクなど健康食品のネット販売も |
| ベビーカレン | 135,100円 | +21.8% | +59.6% | 0.00% | 25.07倍 | 1.71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 |
| 琉球アスティ | - | +27.5% | - | - | - | - |
|
- |
| ＡｐｐＢａｎｋ | 8,300円 | +50.9% | - | 0.00% | - | 19.04倍 |
|
ゲーム攻略アプリや動画配信で広告提供から、人気ＩＰとのコラボイベント通じた物販へ軸足 |
市場注目の銘柄
チャート関連のコラム
