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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,488 | 1,520 | 1,484 | 1,520 | +39 | +2.6% | 1,400 |
| 2024/12/17 | 1,489 | 1,489 | 1,480 | 1,481 | +19 | +1.3% | 300 |
| 2024/12/16 | 1,462 | 1,462 | 1,462 | 1,462 | ±0 | ±0% | 300 |
| 2024/12/13 | 1,462 | 1,462 | 1,462 | 1,462 | -9 | -0.6% | 400 |
| 2024/12/12 | 1,488 | 1,488 | 1,471 | 1,471 | -19 | -1.3% | 1,000 |
| 2024/12/11 | 1,519 | 1,519 | 1,490 | 1,490 | +1 | +0.1% | 1,000 |
| 2024/12/10 | 1,489 | 1,489 | 1,489 | 1,489 | +8 | +0.5% | 300 |
| 2024/12/09 | 1,499 | 1,499 | 1,481 | 1,481 | -18 | -1.2% | 800 |
| 2024/12/06 | 1,500 | 1,502 | 1,499 | 1,499 | -2 | -0.1% | 1,000 |
| 2024/12/05 | 1,519 | 1,519 | 1,501 | 1,501 | -19 | -1.3% | 700 |
| 2024/12/04 | 1,521 | 1,561 | 1,520 | 1,520 | -6 | -0.4% | 1,300 |
| 2024/12/03 | 1,528 | 1,539 | 1,525 | 1,526 | -1 | -0.1% | 1,300 |
| 2024/12/02 | 1,532 | 1,535 | 1,527 | 1,527 | -13 | -0.8% | 800 |
| 2024/11/29 | 1,542 | 1,543 | 1,540 | 1,540 | -5 | -0.3% | 900 |
| 2024/11/28 | 1,561 | 1,561 | 1,533 | 1,545 | -15 | -1% | 1,000 |
| 2024/11/27 | 1,565 | 1,565 | 1,560 | 1,560 | -11 | -0.7% | 1,100 |
| 2024/11/26 | 1,571 | 1,580 | 1,571 | 1,571 | +4 | +0.3% | 400 |
| 2024/11/25 | 1,590 | 1,590 | 1,564 | 1,567 | -22 | -1.4% | 700 |
| 2024/11/22 | 1,628 | 1,628 | 1,589 | 1,589 | -39 | -2.4% | 200 |
| 2024/11/21 | 1,633 | 1,633 | 1,609 | 1,628 | +35 | +2.2% | 600 |
| 2024/11/20 | 1,549 | 1,593 | 1,549 | 1,593 | +48 | +3.1% | 1,300 |
| 2024/11/19 | 1,560 | 1,599 | 1,545 | 1,545 | -15 | -1% | 1,700 |
| 2024/11/18 | 1,566 | 1,600 | 1,560 | 1,560 | -6 | -0.4% | 1,000 |
| 2024/11/15 | 1,576 | 1,615 | 1,526 | 1,566 | -9 | -0.6% | 4,500 |
| 2024/11/14 | 1,651 | 1,662 | 1,575 | 1,575 | -76 | -4.6% | 4,300 |
| 2024/11/13 | 1,690 | 1,700 | 1,651 | 1,651 | +1 | +0.1% | 800 |
| 2024/11/12 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 100 |
| 2024/11/11 | 1,650 | 1,650 | 1,650 | 1,650 | -2 | -0.1% | 400 |
| 2024/11/08 | 1,680 | 1,680 | 1,650 | 1,652 | -23 | -1.4% | 800 |
| 2024/11/07 | 1,715 | 1,725 | 1,670 | 1,675 | -25 | -1.5% | 1,300 |
| 2024/11/06 | 1,695 | 1,711 | 1,695 | 1,700 | +5 | +0.3% | 900 |
| 2024/11/05 | 1,626 | 1,700 | 1,626 | 1,695 | +75 | +4.6% | 1,500 |
| 2024/11/01 | 1,620 | 1,620 | 1,620 | 1,620 | -27 | -1.6% | 400 |
| 2024/10/31 | 1,630 | 1,649 | 1,608 | 1,647 | -16 | -1% | 1,000 |
| 2024/10/30 | 1,631 | 1,663 | 1,630 | 1,663 | +22 | +1.3% | 500 |
| 2024/10/29 | 1,639 | 1,675 | 1,639 | 1,641 | -38 | -2.3% | 400 |
| 2024/10/28 | 1,588 | 1,680 | 1,588 | 1,679 | +58 | +3.6% | 1,000 |
| 2024/10/25 | 1,642 | 1,642 | 1,621 | 1,621 | -17 | -1% | 1,500 |
| 2024/10/24 | 1,639 | 1,643 | 1,638 | 1,638 | -22 | -1.3% | 1,200 |
| 2024/10/23 | 1,688 | 1,700 | 1,660 | 1,660 | -25 | -1.5% | 1,200 |
| 2024/10/22 | 1,760 | 1,760 | 1,601 | 1,685 | -83 | -4.7% | 6,900 |
| 2024/10/21 | 1,750 | 1,769 | 1,750 | 1,768 | +23 | +1.3% | 1,200 |
| 2024/10/18 | 1,772 | 1,772 | 1,732 | 1,745 | +13 | +0.8% | 500 |
| 2024/10/17 | 1,735 | 1,788 | 1,712 | 1,732 | +17 | +1% | 4,800 |
| 2024/10/16 | 1,710 | 1,716 | 1,700 | 1,715 | -35 | -2% | 2,300 |
| 2024/10/15 | 1,753 | 1,760 | 1,683 | 1,750 | +77 | +4.6% | 12,300 |
| 2024/10/11 | 1,745 | 1,774 | 1,673 | 1,673 | -56 | -3.2% | 5,800 |
| 2024/10/10 | 1,698 | 1,768 | 1,698 | 1,729 | +42 | +2.5% | 6,000 |
| 2024/10/09 | 1,659 | 1,687 | 1,635 | 1,687 | +33 | +2% | 2,800 |
| 2024/10/08 | 1,660 | 1,687 | 1,629 | 1,654 | -5 | -0.3% | 19,200 |
151～
200
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
