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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 2,359 | 2,709 | 1,991 | 2,006 | -203 | -9.2% | 650,900 |
| 2024/05/30 | 1,809 | 2,209 | 1,775 | 2,209 | +400 | +22.1% | 297,700 |
| 2024/05/29 | 1,850 | 1,882 | 1,801 | 1,809 | -52 | -2.8% | 17,600 |
| 2024/05/28 | 1,881 | 1,919 | 1,814 | 1,861 | -39 | -2.1% | 26,300 |
| 2024/05/27 | 1,856 | 1,900 | 1,755 | 1,900 | +30 | +1.6% | 52,700 |
| 2024/05/24 | 1,801 | 1,875 | 1,694 | 1,870 | +48 | +2.6% | 71,000 |
| 2024/05/23 | 1,805 | 1,834 | 1,769 | 1,822 | -33 | -1.8% | 39,100 |
| 2024/05/22 | 1,812 | 1,929 | 1,805 | 1,855 | -34 | -1.8% | 63,300 |
| 2024/05/21 | 1,863 | 1,895 | 1,772 | 1,889 | -14 | -0.7% | 48,400 |
| 2024/05/20 | 1,880 | 2,068 | 1,783 | 1,903 | +48 | +2.6% | 283,100 |
| 2024/05/17 | 1,955 | 2,072 | 1,855 | 1,855 | -500 | -21.2% | 477,900 |
| 2024/05/16 | 2,355 | 2,355 | 2,355 | 2,355 | -700 | -22.9% | 14,700 |
| 2024/05/15 | 3,055 | 3,055 | 3,055 | 3,055 | +502 | +19.7% | 58,100 |
| 2024/05/14 | 2,003 | 2,553 | 1,925 | 2,553 | +500 | +24.4% | 550,400 |
| 2024/05/13 | 1,700 | 2,053 | 1,602 | 2,053 | +400 | +24.2% | 388,000 |
| 2024/05/10 | 1,351 | 1,653 | 1,268 | 1,653 | +300 | +22.2% | 98,400 |
| 2024/05/09 | 1,365 | 1,365 | 1,353 | 1,353 | -10 | -0.7% | 1,000 |
| 2024/05/08 | 1,363 | 1,363 | 1,363 | 1,363 | -10 | -0.7% | 100 |
| 2024/05/07 | 1,362 | 1,373 | 1,362 | 1,373 | +2 | +0.1% | 2,400 |
| 2024/05/02 | 1,370 | 1,400 | 1,366 | 1,371 | -29 | -2.1% | 2,200 |
| 2024/05/01 | 1,399 | 1,400 | 1,382 | 1,400 | +1 | +0.1% | 1,100 |
| 2024/04/30 | 1,400 | 1,404 | 1,399 | 1,399 | -2 | -0.1% | 1,900 |
| 2024/04/26 | 1,400 | 1,404 | 1,400 | 1,401 | -10 | -0.7% | 2,800 |
| 2024/04/25 | 1,416 | 1,419 | 1,411 | 1,411 | -29 | -2% | 2,200 |
| 2024/04/24 | 1,440 | 1,440 | 1,428 | 1,440 | -9 | -0.6% | 500 |
| 2024/04/23 | 1,420 | 1,449 | 1,420 | 1,449 | +26 | +1.8% | 500 |
| 2024/04/22 | 1,423 | 1,423 | 1,423 | 1,423 | ±0 | ±0% | 300 |
| 2024/04/19 | 1,440 | 1,444 | 1,422 | 1,423 | -36 | -2.5% | 1,900 |
| 2024/04/18 | 1,458 | 1,459 | 1,435 | 1,459 | -1 | -0.1% | 2,500 |
| 2024/04/17 | 1,418 | 1,460 | 1,418 | 1,460 | +25 | +1.7% | 2,600 |
| 2024/04/16 | 1,470 | 1,470 | 1,435 | 1,435 | -38 | -2.6% | 3,400 |
| 2024/04/15 | 1,500 | 1,501 | 1,460 | 1,473 | -59 | -3.9% | 13,800 |
| 2024/04/12 | 1,543 | 1,566 | 1,532 | 1,532 | +10 | +0.7% | 6,200 |
| 2024/04/11 | 1,539 | 1,540 | 1,522 | 1,522 | -17 | -1.1% | 1,600 |
| 2024/04/10 | 1,562 | 1,577 | 1,522 | 1,539 | -46 | -2.9% | 5,000 |
| 2024/04/09 | 1,560 | 1,585 | 1,525 | 1,585 | -75 | -4.5% | 19,000 |
| 2024/04/08 | 1,623 | 1,679 | 1,608 | 1,660 | +38 | +2.3% | 3,200 |
| 2024/04/05 | 1,628 | 1,628 | 1,585 | 1,622 | -6 | -0.4% | 1,900 |
| 2024/04/04 | 1,586 | 1,628 | 1,585 | 1,628 | +77 | +5% | 2,600 |
| 2024/04/03 | 1,568 | 1,568 | 1,551 | 1,551 | -29 | -1.8% | 1,200 |
| 2024/04/02 | 1,609 | 1,610 | 1,580 | 1,580 | -3 | -0.2% | 3,300 |
| 2024/04/01 | 1,630 | 1,630 | 1,566 | 1,583 | -7 | -0.4% | 4,200 |
| 2024/03/29 | 1,650 | 1,650 | 1,590 | 1,590 | -54 | -3.3% | 3,300 |
| 2024/03/28 | 1,641 | 1,644 | 1,613 | 1,644 | +3 | +0.2% | 1,700 |
| 2024/03/27 | 1,625 | 1,650 | 1,618 | 1,641 | +23 | +1.4% | 2,100 |
| 2024/03/26 | 1,644 | 1,657 | 1,606 | 1,618 | -9 | -0.6% | 4,700 |
| 2024/03/25 | 1,623 | 1,627 | 1,587 | 1,627 | +84 | +5.4% | 6,400 |
| 2024/03/22 | 1,564 | 1,653 | 1,543 | 1,543 | +19 | +1.2% | 5,900 |
| 2024/03/21 | 1,538 | 1,558 | 1,519 | 1,524 | +9 | +0.6% | 2,900 |
| 2024/03/19 | 1,510 | 1,527 | 1,509 | 1,515 | +5 | +0.3% | 1,400 |
301～
350
件表示中 / 3767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 | 224,300円 | +2.1% | +101.9% | 2.67% | 15.68倍 | 1.35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 |
| ラバブルマケ | 142,300円 | +24.9% | +2.0% | 0.00% | 22.07倍 | 5.25倍 |
|
ＳＮＳマーケティング支援を戦略策定から運用代行、支援ツール、教育まで一貫して手がける |
| ジンジブ | 70,800円 | +17.4% | +36.2% | 0.00% | 22.10倍 | 5.28倍 |
|
高校生特化の採用支援や高卒社会人の教育、研修サービス。求人サイト軸に企業説明会など展開 |
| ＡＨＣＧ | 95,600円 | +5.7% | +5.8% | 1.26% | 18.30倍 | 1.64倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
| エスアイイー | - | +17.0% | +0.9% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
