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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,060 | 1,060 | 1,059 | 1,059 | -1 | -0.1% | 600 |
2023/12/07 | 1,081 | 1,081 | 1,060 | 1,060 | -21 | -1.9% | 1,700 |
2023/12/06 | 1,080 | 1,085 | 1,080 | 1,081 | +14 | +1.3% | 600 |
2023/12/05 | 1,061 | 1,067 | 1,061 | 1,067 | -6 | -0.6% | 700 |
2023/12/04 | 1,086 | 1,086 | 1,060 | 1,073 | -13 | -1.2% | 1,300 |
2023/12/01 | 1,074 | 1,087 | 1,074 | 1,086 | +12 | +1.1% | 600 |
2023/11/30 | 1,079 | 1,079 | 1,063 | 1,074 | -16 | -1.5% | 2,000 |
2023/11/29 | 1,118 | 1,122 | 1,090 | 1,090 | -28 | -2.5% | 2,400 |
2023/11/28 | 1,216 | 1,216 | 1,087 | 1,118 | -68 | -5.7% | 20,000 |
2023/11/27 | 1,077 | 1,311 | 1,070 | 1,186 | +123 | +11.6% | 51,700 |
2023/11/24 | 1,100 | 1,100 | 1,057 | 1,063 | -47 | -4.2% | 5,700 |
2023/11/22 | 1,112 | 1,140 | 1,105 | 1,110 | -32 | -2.8% | 4,800 |
2023/11/21 | 1,159 | 1,159 | 1,115 | 1,142 | -18 | -1.6% | 2,900 |
2023/11/20 | 1,089 | 1,166 | 1,089 | 1,160 | +72 | +6.6% | 16,200 |
2023/11/17 | 1,039 | 1,094 | 1,037 | 1,088 | +65 | +6.4% | 6,500 |
2023/11/16 | 1,032 | 1,044 | 1,023 | 1,023 | -11 | -1.1% | 2,000 |
2023/11/15 | 1,025 | 1,045 | 1,025 | 1,034 | +7 | +0.7% | 1,200 |
2023/11/14 | 1,050 | 1,050 | 1,027 | 1,027 | -16 | -1.5% | 1,500 |
2023/11/13 | 1,046 | 1,058 | 1,043 | 1,043 | -3 | -0.3% | 600 |
2023/11/10 | 1,045 | 1,046 | 1,045 | 1,046 | -2 | -0.2% | 300 |
2023/11/09 | 1,046 | 1,073 | 1,046 | 1,048 | +1 | +0.1% | 600 |
2023/11/08 | 1,045 | 1,074 | 1,045 | 1,047 | +4 | +0.4% | 800 |
2023/11/07 | 1,041 | 1,044 | 1,040 | 1,043 | +1 | +0.1% | 500 |
2023/11/06 | 1,078 | 1,078 | 1,042 | 1,042 | -6 | -0.6% | 5,000 |
2023/11/02 | 1,052 | 1,052 | 1,036 | 1,048 | +12 | +1.2% | 1,600 |
2023/11/01 | 1,033 | 1,041 | 1,033 | 1,036 | +1 | +0.1% | 2,100 |
2023/10/31 | 1,035 | 1,048 | 1,035 | 1,035 | -16 | -1.5% | 1,400 |
2023/10/30 | 1,047 | 1,051 | 1,033 | 1,051 | +1 | +0.1% | 1,800 |
2023/10/27 | 1,058 | 1,058 | 1,050 | 1,050 | -12 | -1.1% | 1,000 |
2023/10/26 | 1,054 | 1,062 | 1,054 | 1,062 | ±0 | ±0% | 400 |
2023/10/25 | 1,063 | 1,063 | 1,061 | 1,062 | -1 | -0.1% | 700 |
2023/10/24 | 1,097 | 1,097 | 1,061 | 1,063 | -27 | -2.5% | 2,100 |
2023/10/23 | 1,149 | 1,149 | 1,090 | 1,090 | -1 | -0.1% | 5,800 |
2023/10/20 | 1,128 | 1,128 | 1,085 | 1,091 | -10 | -0.9% | 1,400 |
2023/10/19 | 1,072 | 1,101 | 1,063 | 1,101 | +29 | +2.7% | 5,100 |
2023/10/18 | 1,077 | 1,085 | 1,072 | 1,072 | -5 | -0.5% | 1,700 |
2023/10/17 | 1,125 | 1,125 | 1,077 | 1,077 | -23 | -2.1% | 800 |
2023/10/16 | 1,110 | 1,111 | 1,100 | 1,100 | -22 | -2% | 700 |
2023/10/13 | 1,134 | 1,134 | 1,121 | 1,122 | -12 | -1.1% | 700 |
2023/10/12 | 1,155 | 1,155 | 1,123 | 1,134 | +9 | +0.8% | 1,300 |
2023/10/11 | 1,113 | 1,130 | 1,113 | 1,125 | +15 | +1.4% | 2,500 |
2023/10/10 | 1,088 | 1,214 | 1,060 | 1,110 | +29 | +2.7% | 17,900 |
2023/10/06 | 1,070 | 1,081 | 1,066 | 1,081 | +11 | +1% | 700 |
2023/10/05 | 1,082 | 1,082 | 1,061 | 1,070 | +14 | +1.3% | 1,700 |
2023/10/04 | 1,102 | 1,115 | 1,056 | 1,056 | -76 | -6.7% | 8,000 |
2023/10/03 | 1,182 | 1,182 | 1,125 | 1,132 | -50 | -4.2% | 4,700 |
2023/10/02 | 1,192 | 1,220 | 1,160 | 1,182 | -18 | -1.5% | 7,100 |
2023/09/29 | 1,184 | 1,200 | 1,180 | 1,200 | +13 | +1.1% | 5,500 |
2023/09/28 | 1,194 | 1,209 | 1,187 | 1,187 | -22 | -1.8% | 3,200 |
2023/09/27 | 1,162 | 1,220 | 1,150 | 1,209 | +29 | +2.5% | 14,100 |
101~
150
件表示中 / 3452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 | 205,100円 | +8.4% | - | 0.24% | 27.04倍 | 1.60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 |
ブランディン | 98,800円 | -12.6% | -77.0% | - | - | - |
|
サイトなどのメディア制作やネット広告など、中堅・中小企業向けにコンサル事業を展開 |
T.S.I | 102,200円 | +11.3% | -12.5% | 0.00% | 14.16倍 | 1.29倍 |
|
サービス付き高齢者向け住宅「アンジェス」運営、訪問介護サービス併営。不動産事業も行う |
ケーイーティ | - | -11.8% | -10.8% | - | - | - |
|
- |
Hヴェラス | 71,700円 | +1.5% | +13.2% | 1.67% | 29.96倍 | 0.41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 |
市場注目の銘柄
チャート関連のコラム