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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,500 | 1,500 | 1,499 | 1,500 | ±0 | ±0% | 500 |
| 2025/04/01 | 1,500 | 1,520 | 1,500 | 1,500 | -48 | -3.1% | 500 |
| 2025/03/31 | 1,451 | 1,550 | 1,450 | 1,548 | +87 | +6% | 5,400 |
| 2025/03/28 | 1,461 | 1,461 | 1,461 | 1,461 | -11 | -0.7% | 100 |
| 2025/03/27 | 1,462 | 1,472 | 1,462 | 1,472 | +10 | +0.7% | 400 |
| 2025/03/26 | 1,496 | 1,496 | 1,461 | 1,462 | -4 | -0.3% | 1,300 |
| 2025/03/25 | 1,450 | 1,539 | 1,420 | 1,466 | +16 | +1.1% | 3,700 |
| 2025/03/24 | 1,430 | 1,450 | 1,410 | 1,450 | +28 | +2% | 3,200 |
| 2025/03/21 | 1,485 | 1,485 | 1,422 | 1,422 | -63 | -4.2% | 4,500 |
| 2025/03/19 | 1,480 | 1,485 | 1,480 | 1,485 | +6 | +0.4% | 300 |
| 2025/03/18 | 1,454 | 1,479 | 1,454 | 1,479 | ±0 | ±0% | 1,100 |
| 2025/03/17 | 1,455 | 1,490 | 1,450 | 1,479 | +24 | +1.6% | 2,400 |
| 2025/03/14 | 1,452 | 1,456 | 1,450 | 1,455 | -15 | -1% | 1,100 |
| 2025/03/13 | 1,470 | 1,470 | 1,470 | 1,470 | ±0 | ±0% | 100 |
| 2025/03/12 | 1,470 | 1,470 | 1,470 | 1,470 | ±0 | ±0% | 100 |
| 2025/03/11 | 1,468 | 1,477 | 1,452 | 1,470 | -7 | -0.5% | 2,300 |
| 2025/03/10 | 1,469 | 1,485 | 1,469 | 1,477 | +4 | +0.3% | 600 |
| 2025/03/07 | 1,472 | 1,473 | 1,470 | 1,473 | - | - | 2,400 |
| 2025/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/05 | 1,471 | 1,471 | 1,470 | 1,470 | -1 | -0.1% | 500 |
| 2025/03/04 | 1,495 | 1,495 | 1,471 | 1,471 | -24 | -1.6% | 500 |
| 2025/03/03 | 1,507 | 1,508 | 1,495 | 1,495 | -10 | -0.7% | 400 |
| 2025/02/28 | 1,500 | 1,510 | 1,500 | 1,505 | +5 | +0.3% | 800 |
| 2025/02/27 | 1,480 | 1,500 | 1,480 | 1,500 | +19 | +1.3% | 600 |
| 2025/02/26 | 1,486 | 1,486 | 1,480 | 1,481 | -9 | -0.6% | 1,500 |
| 2025/02/25 | 1,495 | 1,495 | 1,490 | 1,490 | -1 | -0.1% | 200 |
| 2025/02/21 | 1,491 | 1,491 | 1,491 | 1,491 | +5 | +0.3% | 100 |
| 2025/02/20 | 1,490 | 1,490 | 1,486 | 1,486 | -1 | -0.1% | 400 |
| 2025/02/19 | 1,487 | 1,487 | 1,487 | 1,487 | -2 | -0.1% | 200 |
| 2025/02/18 | 1,490 | 1,490 | 1,489 | 1,489 | +5 | +0.3% | 200 |
| 2025/02/17 | 1,502 | 1,502 | 1,484 | 1,484 | -31 | -2% | 400 |
| 2025/02/14 | 1,515 | 1,515 | 1,515 | 1,515 | +30 | +2% | 100 |
| 2025/02/13 | 1,485 | 1,485 | 1,485 | 1,485 | -17 | -1.1% | 100 |
| 2025/02/12 | 1,531 | 1,531 | 1,502 | 1,502 | -29 | -1.9% | 300 |
| 2025/02/10 | 1,487 | 1,531 | 1,471 | 1,531 | +44 | +3% | 1,900 |
| 2025/02/07 | 1,497 | 1,497 | 1,486 | 1,487 | -24 | -1.6% | 700 |
| 2025/02/06 | 1,477 | 1,511 | 1,477 | 1,511 | +24 | +1.6% | 500 |
| 2025/02/05 | 1,487 | 1,487 | 1,486 | 1,487 | +2 | +0.1% | 500 |
| 2025/02/04 | 1,500 | 1,500 | 1,485 | 1,485 | -15 | -1% | 700 |
| 2025/02/03 | 1,488 | 1,500 | 1,480 | 1,500 | +20 | +1.4% | 700 |
| 2025/01/31 | 1,493 | 1,493 | 1,480 | 1,480 | -53 | -3.5% | 1,400 |
| 2025/01/30 | 1,533 | 1,533 | 1,533 | 1,533 | +33 | +2.2% | 100 |
| 2025/01/29 | 1,501 | 1,501 | 1,500 | 1,500 | -7 | -0.5% | 200 |
| 2025/01/28 | 1,472 | 1,519 | 1,472 | 1,507 | +26 | +1.8% | 500 |
| 2025/01/27 | 1,516 | 1,540 | 1,481 | 1,481 | +25 | +1.7% | 1,400 |
| 2025/01/24 | 1,449 | 1,456 | 1,449 | 1,456 | +10 | +0.7% | 400 |
| 2025/01/23 | 1,466 | 1,466 | 1,446 | 1,446 | -26 | -1.8% | 600 |
| 2025/01/22 | 1,455 | 1,472 | 1,455 | 1,472 | +24 | +1.7% | 600 |
| 2025/01/21 | 1,451 | 1,451 | 1,448 | 1,448 | -12 | -0.8% | 400 |
| 2025/01/20 | 1,464 | 1,480 | 1,450 | 1,460 | -3 | -0.2% | 600 |
51～
100
件表示中 / 3721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 | 159,500円 | +1.2% | +82.7% | 3.13% | 6.93倍 | 0.96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 |
| Ｈヴェラス | 72,000円 | - | - | - | - | 0.45倍 |
|
札幌地盤に入居一時金２０００万円超の高級有料老人ホーム展開。サービス付き高齢者住宅も |
| ケーイーティ | - | - | - | - | - | - |
|
- |
| 地域新聞 | 38,800円 | +8.6% | +212.5% | 0.00% | 48.38倍 | 2.38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 |
| 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
