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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 1,438 | 1,438 | 1,438 | 1,438 | +29 | +2.1% | 200 |
| 2021/06/03 | 1,409 | 1,409 | 1,409 | 1,409 | -51 | -3.5% | 1,000 |
| 2021/06/02 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 400 |
| 2021/06/01 | 1,450 | 1,460 | 1,450 | 1,460 | +23 | +1.6% | 300 |
| 2021/05/31 | 1,437 | 1,437 | 1,437 | 1,437 | -14 | -1% | 100 |
| 2021/05/28 | 1,465 | 1,465 | 1,451 | 1,451 | -14 | -1% | 200 |
| 2021/05/27 | 1,465 | 1,465 | 1,465 | 1,465 | - | - | 100 |
| 2021/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/25 | 1,498 | 1,498 | 1,468 | 1,468 | - | - | 300 |
| 2021/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/21 | 1,467 | 1,487 | 1,467 | 1,467 | -8 | -0.5% | 700 |
| 2021/05/20 | 1,475 | 1,475 | 1,475 | 1,475 | - | - | 400 |
| 2021/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/18 | 1,448 | 1,475 | 1,432 | 1,475 | +31 | +2.1% | 700 |
| 2021/05/17 | 1,444 | 1,444 | 1,444 | 1,444 | +43 | +3.1% | 200 |
| 2021/05/14 | 1,404 | 1,404 | 1,401 | 1,401 | -5 | -0.4% | 300 |
| 2021/05/13 | 1,406 | 1,406 | 1,406 | 1,406 | - | - | 100 |
| 2021/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/10 | 1,460 | 1,460 | 1,432 | 1,432 | -58 | -3.9% | 200 |
| 2021/05/07 | 1,500 | 1,500 | 1,490 | 1,490 | -10 | -0.7% | 1,700 |
| 2021/05/06 | 1,490 | 1,500 | 1,490 | 1,500 | +56 | +3.9% | 1,200 |
| 2021/04/30 | 1,450 | 1,450 | 1,444 | 1,444 | -23 | -1.6% | 1,300 |
| 2021/04/28 | 1,467 | 1,467 | 1,467 | 1,467 | ±0 | ±0% | 100 |
| 2021/04/27 | 1,475 | 1,475 | 1,467 | 1,467 | -20 | -1.3% | 200 |
| 2021/04/26 | 1,520 | 1,520 | 1,480 | 1,487 | +26 | +1.8% | 800 |
| 2021/04/23 | 1,473 | 1,516 | 1,456 | 1,461 | -27 | -1.8% | 900 |
| 2021/04/22 | 1,460 | 1,488 | 1,460 | 1,488 | +28 | +1.9% | 700 |
| 2021/04/21 | 1,444 | 1,460 | 1,444 | 1,460 | -42 | -2.8% | 700 |
| 2021/04/20 | 1,492 | 1,598 | 1,492 | 1,502 | +10 | +0.7% | 4,700 |
| 2021/04/19 | 1,492 | 1,510 | 1,492 | 1,492 | +1 | +0.1% | 1,500 |
| 2021/04/16 | 1,498 | 1,512 | 1,491 | 1,491 | -7 | -0.5% | 400 |
| 2021/04/15 | 1,492 | 1,511 | 1,491 | 1,498 | +22 | +1.5% | 1,300 |
| 2021/04/14 | 1,530 | 1,530 | 1,445 | 1,476 | -54 | -3.5% | 1,900 |
| 2021/04/13 | 1,499 | 1,530 | 1,499 | 1,530 | -89 | -5.5% | 6,600 |
| 2021/04/12 | 1,538 | 1,643 | 1,506 | 1,619 | +175 | +12.1% | 14,400 |
| 2021/04/09 | 1,438 | 1,459 | 1,403 | 1,444 | +4 | +0.3% | 1,500 |
| 2021/04/08 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 100 |
| 2021/04/07 | 1,400 | 1,447 | 1,398 | 1,440 | +52 | +3.7% | 1,400 |
| 2021/04/06 | 1,378 | 1,392 | 1,378 | 1,388 | +9 | +0.7% | 1,400 |
| 2021/04/05 | 1,396 | 1,396 | 1,373 | 1,379 | -19 | -1.4% | 1,000 |
| 2021/04/02 | 1,375 | 1,398 | 1,361 | 1,398 | +23 | +1.7% | 1,300 |
| 2021/04/01 | 1,367 | 1,375 | 1,367 | 1,375 | +2 | +0.1% | 900 |
| 2021/03/31 | 1,360 | 1,373 | 1,360 | 1,373 | +13 | +1% | 200 |
| 2021/03/30 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 600 |
| 2021/03/29 | 1,352 | 1,352 | 1,350 | 1,350 | ±0 | ±0% | 1,400 |
| 2021/03/26 | 1,377 | 1,377 | 1,350 | 1,350 | -29 | -2.1% | 300 |
| 2021/03/25 | 1,401 | 1,401 | 1,367 | 1,379 | -30 | -2.1% | 700 |
| 2021/03/24 | 1,363 | 1,409 | 1,339 | 1,409 | +16 | +1.1% | 1,700 |
| 2021/03/23 | 1,380 | 1,393 | 1,321 | 1,393 | +17 | +1.2% | 1,600 |
1001～
1050
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
