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 |
|---|---|---|---|---|---|---|---|
| 2021/11/15 | 1,252 | 1,255 | 1,252 | 1,255 | - | - | 300 |
| 2021/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/11 | 1,222 | 1,222 | 1,222 | 1,222 | +3 | +0.2% | 100 |
| 2021/11/10 | 1,219 | 1,219 | 1,219 | 1,219 | -9 | -0.7% | 100 |
| 2021/11/09 | 1,228 | 1,228 | 1,228 | 1,228 | - | - | 300 |
| 2021/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/04 | 1,255 | 1,255 | 1,255 | 1,255 | -19 | -1.5% | 200 |
| 2021/11/02 | 1,274 | 1,274 | 1,274 | 1,274 | +9 | +0.7% | 200 |
| 2021/11/01 | 1,265 | 1,265 | 1,265 | 1,265 | - | - | 100 |
| 2021/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/26 | 1,255 | 1,256 | 1,255 | 1,255 | -21 | -1.6% | 500 |
| 2021/10/25 | 1,276 | 1,276 | 1,276 | 1,276 | - | - | 200 |
| 2021/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/21 | 1,258 | 1,276 | 1,258 | 1,276 | +21 | +1.7% | 200 |
| 2021/10/20 | 1,256 | 1,285 | 1,255 | 1,255 | -3 | -0.2% | 1,600 |
| 2021/10/19 | 1,256 | 1,310 | 1,256 | 1,258 | +2 | +0.2% | 1,300 |
| 2021/10/18 | 1,280 | 1,280 | 1,256 | 1,256 | -24 | -1.9% | 1,400 |
| 2021/10/15 | 1,280 | 1,280 | 1,280 | 1,280 | -12 | -0.9% | 1,200 |
| 2021/10/14 | 1,292 | 1,292 | 1,292 | 1,292 | ±0 | ±0% | 300 |
| 2021/10/13 | 1,291 | 1,292 | 1,291 | 1,292 | -4 | -0.3% | 600 |
| 2021/10/12 | 1,324 | 1,324 | 1,294 | 1,296 | -28 | -2.1% | 1,200 |
| 2021/10/11 | 1,311 | 1,357 | 1,293 | 1,324 | -23 | -1.7% | 2,200 |
| 2021/10/08 | 1,370 | 1,370 | 1,340 | 1,347 | -23 | -1.7% | 700 |
| 2021/10/07 | 1,400 | 1,400 | 1,370 | 1,370 | -36 | -2.6% | 400 |
| 2021/10/06 | 1,436 | 1,436 | 1,406 | 1,406 | +20 | +1.4% | 400 |
| 2021/10/05 | 1,388 | 1,388 | 1,386 | 1,386 | -6 | -0.4% | 200 |
| 2021/10/04 | 1,337 | 1,427 | 1,337 | 1,392 | - | - | 1,500 |
| 2021/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/30 | 1,338 | 1,338 | 1,337 | 1,337 | - | - | 200 |
| 2021/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/28 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 500 |
| 2021/09/27 | 1,350 | 1,350 | 1,323 | 1,340 | +20 | +1.5% | 1,400 |
| 2021/09/24 | 1,304 | 1,333 | 1,304 | 1,320 | +16 | +1.2% | 900 |
| 2021/09/22 | 1,301 | 1,304 | 1,301 | 1,304 | +4 | +0.3% | 300 |
| 2021/09/21 | 1,281 | 1,321 | 1,281 | 1,300 | - | - | 2,400 |
| 2021/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/16 | 1,371 | 1,371 | 1,371 | 1,371 | ±0 | ±0% | 300 |
| 2021/09/15 | 1,380 | 1,380 | 1,370 | 1,371 | +15 | +1.1% | 400 |
| 2021/09/14 | 1,368 | 1,385 | 1,355 | 1,356 | -12 | -0.9% | 1,100 |
| 2021/09/13 | 1,390 | 1,390 | 1,368 | 1,368 | -24 | -1.7% | 800 |
| 2021/09/10 | 1,376 | 1,394 | 1,376 | 1,392 | +26 | +1.9% | 400 |
| 2021/09/09 | 1,400 | 1,400 | 1,366 | 1,366 | - | - | 1,100 |
| 2021/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/07 | 1,428 | 1,434 | 1,350 | 1,434 | +5 | +0.3% | 1,700 |
| 2021/09/06 | 1,413 | 1,430 | 1,410 | 1,429 | -8 | -0.6% | 2,900 |
| 2021/09/03 | 1,392 | 1,437 | 1,392 | 1,437 | +46 | +3.3% | 600 |
| 2021/09/02 | 1,425 | 1,425 | 1,390 | 1,391 | -48 | -3.3% | 600 |
851～
900
件表示中 / 3695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 | 142,900円 | +1.2% | +82.7% | 3.50% | 6.21倍 | 0.86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 | 111,900円 | +5.7% | -5.7% | 3.04% | 6.26倍 | 1.14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 |
| 地域新聞 | 35,000円 | +8.6% | +212.5% | 0.00% | 43.64倍 | 2.15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 |
| Ｔ．Ｓ．Ｉ | 85,100円 | +7.7% | +19.7% | 0.00% | 10.15倍 | 0.98倍 |
|
サービス付き高齢者向け住宅「アンジェス」運営、訪問介護・看護サービス併営。不動産事業も |
| 田 谷 | 25,100円 | -4.9% | +999.9% | 0.00% | 63.87倍 | 3.08倍 |
|
直営美容室を全国にチェーン展開、首都圏・福岡地盤。フリーランス美容師運営の「ａｎｏ」出店 |
市場注目の銘柄
チャート関連のコラム
