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 |
|---|---|---|---|---|---|---|---|
| 2021/09/27 | 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 |
| 2021/09/01 | 1,437 | 1,439 | 1,437 | 1,439 | +17 | +1.2% | 700 |
| 2021/08/31 | 1,400 | 1,422 | 1,394 | 1,422 | +5 | +0.4% | 1,200 |
| 2021/08/30 | 1,438 | 1,438 | 1,408 | 1,417 | -61 | -4.1% | 3,200 |
| 2021/08/27 | 1,475 | 1,478 | 1,467 | 1,478 | +3 | +0.2% | 1,400 |
| 2021/08/26 | 1,479 | 1,479 | 1,475 | 1,475 | -5 | -0.3% | 1,300 |
| 2021/08/25 | 1,494 | 1,494 | 1,464 | 1,480 | +10 | +0.7% | 800 |
| 2021/08/24 | 1,460 | 1,477 | 1,460 | 1,470 | +12 | +0.8% | 1,700 |
| 2021/08/23 | 1,458 | 1,458 | 1,458 | 1,458 | - | - | 100 |
| 2021/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/18 | 1,464 | 1,489 | 1,464 | 1,488 | -6 | -0.4% | 900 |
| 2021/08/17 | 1,491 | 1,494 | 1,431 | 1,494 | -5 | -0.3% | 1,200 |
| 2021/08/16 | 1,500 | 1,500 | 1,489 | 1,499 | - | - | 2,300 |
| 2021/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/12 | 1,518 | 1,518 | 1,518 | 1,518 | +3 | +0.2% | 400 |
| 2021/08/11 | 1,515 | 1,515 | 1,515 | 1,515 | -5 | -0.3% | 400 |
| 2021/08/10 | 1,479 | 1,520 | 1,479 | 1,520 | +1 | +0.1% | 1,800 |
| 2021/08/06 | 1,501 | 1,519 | 1,501 | 1,519 | +8 | +0.5% | 900 |
| 2021/08/05 | 1,511 | 1,511 | 1,511 | 1,511 | -27 | -1.8% | 100 |
| 2021/08/04 | 1,516 | 1,538 | 1,506 | 1,538 | +3 | +0.2% | 400 |
| 2021/08/03 | 1,540 | 1,540 | 1,530 | 1,535 | -5 | -0.3% | 1,000 |
| 2021/08/02 | 1,550 | 1,558 | 1,540 | 1,540 | -7 | -0.5% | 900 |
| 2021/07/30 | 1,541 | 1,547 | 1,522 | 1,547 | +3 | +0.2% | 600 |
| 2021/07/29 | 1,530 | 1,544 | 1,530 | 1,544 | +25 | +1.6% | 200 |
| 2021/07/28 | 1,511 | 1,519 | 1,507 | 1,519 | +7 | +0.5% | 700 |
| 2021/07/27 | 1,514 | 1,514 | 1,512 | 1,512 | +4 | +0.3% | 200 |
| 2021/07/26 | 1,563 | 1,563 | 1,508 | 1,508 | -3 | -0.2% | 500 |
| 2021/07/21 | 1,501 | 1,511 | 1,501 | 1,511 | +10 | +0.7% | 1,100 |
| 2021/07/20 | 1,536 | 1,539 | 1,500 | 1,501 | -56 | -3.6% | 1,600 |
| 2021/07/19 | 1,530 | 1,557 | 1,530 | 1,557 | -9 | -0.6% | 200 |
| 2021/07/16 | 1,566 | 1,566 | 1,566 | 1,566 | +27 | +1.8% | 100 |
| 2021/07/15 | 1,535 | 1,539 | 1,531 | 1,539 | ±0 | ±0% | 600 |
| 2021/07/14 | 1,539 | 1,570 | 1,531 | 1,539 | -9 | -0.6% | 2,400 |
| 2021/07/13 | 1,605 | 1,606 | 1,522 | 1,548 | -134 | -8% | 12,300 |
901～
950
件表示中 / 3711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 | 155,700円 | +1.2% | +82.7% | 3.21% | 6.76倍 | 0.94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 |
| ベビーカレン | 151,400円 | +21.8% | +59.6% | 0.00% | 28.09倍 | 1.91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 |
| ＡｐｐＢａｎｋ | 9,800円 | +50.9% | - | 0.00% | - | 23.22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 |
| ログリー | 38,000円 | +20.9% | - | 0.00% | - | 3.03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% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
