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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/01/17 | 1,445 | 1,463 | 1,440 | 1,463 | +16 | +1.1% | 700 |
| 2025/01/16 | 1,464 | 1,464 | 1,447 | 1,447 | +7 | +0.5% | 300 |
| 2025/01/15 | 1,424 | 1,440 | 1,424 | 1,440 | +9 | +0.6% | 600 |
| 2025/01/14 | 1,472 | 1,472 | 1,431 | 1,431 | -129 | -8.3% | 14,500 |
| 2025/01/10 | 1,527 | 1,569 | 1,527 | 1,560 | +9 | +0.6% | 3,400 |
| 2025/01/09 | 1,530 | 1,589 | 1,530 | 1,551 | -19 | -1.2% | 1,600 |
| 2025/01/08 | 1,525 | 1,570 | 1,525 | 1,570 | +32 | +2.1% | 1,100 |
| 2025/01/07 | 1,525 | 1,555 | 1,523 | 1,538 | +13 | +0.9% | 1,500 |
| 2025/01/06 | 1,521 | 1,535 | 1,506 | 1,525 | +25 | +1.7% | 800 |
| 2024/12/30 | 1,500 | 1,500 | 1,500 | 1,500 | -1 | -0.1% | 200 |
| 2024/12/27 | 1,473 | 1,530 | 1,473 | 1,501 | +20 | +1.4% | 400 |
| 2024/12/26 | 1,500 | 1,500 | 1,466 | 1,481 | -49 | -3.2% | 3,100 |
| 2024/12/25 | 1,529 | 1,530 | 1,500 | 1,530 | +11 | +0.7% | 2,400 |
| 2024/12/24 | 1,518 | 1,519 | 1,518 | 1,519 | +19 | +1.3% | 300 |
| 2024/12/23 | 1,500 | 1,500 | 1,500 | 1,500 | +10 | +0.7% | 200 |
| 2024/12/20 | 1,520 | 1,520 | 1,490 | 1,490 | -4 | -0.3% | 400 |
| 2024/12/19 | 1,494 | 1,494 | 1,484 | 1,494 | -26 | -1.7% | 300 |
101～
150
件表示中 / 3754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 | 244,400円 | +2.1% | +101.9% | 2.45% | 17.09倍 | 1.47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 |
| ユーラシア | 61,400円 | +13.1% | +8.3% | 5.05% | 20.60倍 | 1.28倍 |
|
シニア層軸に添乗員同行の海外ツアー等を企画販売。ツアーは比較的高単価。国内旅行も展開 |
| 地域新聞 | 59,900円 | +8.6% | +212.5% | 0.00% | 74.69倍 | 3.68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 |
| 一 蔵 | 39,800円 | +4.8% | +303.8% | 3.52% | 9.34倍 | 0.50倍 |
|
主力は着物の販売・レンタルの和装事業。ウェディング事業も展開。成人式の写真撮影でも稼ぐ |
| キタック | 36,600円 | +2.6% | -29.5% | 1.91% | 7.19倍 | 0.58倍 |
|
新潟地盤の中堅建設コンサルタント。地質調査、土木設計が中心。官公需の依存大。不動産事業も |
市場注目の銘柄
チャート関連のコラム
