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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,650 | 1,664 | 1,558 | 1,570 | -92 | -5.5% | 8,500 |
| 2024/02/07 | 1,671 | 1,692 | 1,650 | 1,662 | -9 | -0.5% | 5,000 |
| 2024/02/06 | 1,632 | 1,695 | 1,632 | 1,671 | +30 | +1.8% | 9,300 |
| 2024/02/05 | 1,591 | 1,650 | 1,583 | 1,641 | +56 | +3.5% | 8,200 |
| 2024/02/02 | 1,599 | 1,622 | 1,585 | 1,585 | +7 | +0.4% | 4,900 |
| 2024/02/01 | 1,627 | 1,638 | 1,578 | 1,578 | -75 | -4.5% | 10,500 |
| 2024/01/31 | 1,660 | 1,727 | 1,602 | 1,653 | +12 | +0.7% | 16,000 |
| 2024/01/30 | 1,670 | 1,683 | 1,635 | 1,641 | -29 | -1.7% | 8,300 |
| 2024/01/29 | 1,709 | 1,709 | 1,624 | 1,670 | -54 | -3.1% | 13,300 |
| 2024/01/26 | 1,739 | 1,772 | 1,658 | 1,724 | -46 | -2.6% | 26,100 |
| 2024/01/25 | 1,825 | 2,045 | 1,754 | 1,770 | -15 | -0.8% | 118,300 |
| 2024/01/24 | 1,790 | 1,870 | 1,750 | 1,785 | -85 | -4.5% | 67,800 |
| 2024/01/23 | 2,010 | 2,058 | 1,857 | 1,870 | -190 | -9.2% | 114,300 |
| 2024/01/22 | 2,615 | 2,615 | 2,022 | 2,060 | -55 | -2.6% | 411,400 |
| 2024/01/19 | 1,670 | 2,115 | 1,586 | 2,115 | +400 | +23.3% | 447,700 |
| 2024/01/18 | 1,455 | 1,725 | 1,369 | 1,715 | +290 | +20.4% | 240,300 |
| 2024/01/17 | 1,600 | 1,600 | 1,407 | 1,425 | -205 | -12.6% | 59,300 |
| 2024/01/16 | 1,330 | 1,630 | 1,330 | 1,630 | +300 | +22.6% | 149,300 |
| 2024/01/15 | 1,593 | 1,635 | 1,289 | 1,330 | -63 | -4.5% | 127,100 |
| 2024/01/12 | 1,392 | 1,393 | 1,331 | 1,393 | +300 | +27.4% | 42,400 |
| 2024/01/11 | 1,068 | 1,093 | 1,061 | 1,093 | +25 | +2.3% | 1,100 |
| 2024/01/10 | 1,053 | 1,068 | 1,052 | 1,068 | ±0 | ±0% | 1,800 |
| 2024/01/09 | 1,085 | 1,085 | 1,065 | 1,068 | -14 | -1.3% | 2,000 |
| 2024/01/05 | 1,099 | 1,099 | 1,068 | 1,082 | -17 | -1.5% | 1,600 |
| 2024/01/04 | 1,091 | 1,114 | 1,091 | 1,099 | -15 | -1.3% | 800 |
| 2023/12/29 | 1,068 | 1,114 | 1,068 | 1,114 | +44 | +4.1% | 1,600 |
| 2023/12/28 | 1,050 | 1,070 | 1,045 | 1,070 | +16 | +1.5% | 2,800 |
| 2023/12/27 | 1,054 | 1,060 | 1,051 | 1,054 | -1 | -0.1% | 4,000 |
| 2023/12/26 | 1,055 | 1,069 | 1,051 | 1,055 | ±0 | ±0% | 1,100 |
| 2023/12/25 | 1,081 | 1,081 | 1,050 | 1,055 | -26 | -2.4% | 3,100 |
| 2023/12/22 | 1,077 | 1,082 | 1,056 | 1,081 | +4 | +0.4% | 5,500 |
| 2023/12/21 | 1,101 | 1,101 | 1,065 | 1,077 | -25 | -2.3% | 6,200 |
| 2023/12/20 | 1,206 | 1,286 | 1,102 | 1,102 | +46 | +4.4% | 65,400 |
| 2023/12/19 | 1,055 | 1,077 | 1,047 | 1,056 | +7 | +0.7% | 1,300 |
| 2023/12/18 | 1,079 | 1,079 | 1,049 | 1,049 | -30 | -2.8% | 200 |
| 2023/12/15 | 1,040 | 1,079 | 1,040 | 1,079 | +27 | +2.6% | 900 |
| 2023/12/14 | 1,069 | 1,069 | 1,038 | 1,052 | -17 | -1.6% | 2,300 |
| 2023/12/13 | 1,050 | 1,069 | 1,050 | 1,069 | +17 | +1.6% | 300 |
| 2023/12/12 | 1,074 | 1,074 | 1,052 | 1,052 | -7 | -0.7% | 1,100 |
| 2023/12/11 | 1,059 | 1,059 | 1,059 | 1,059 | ±0 | ±0% | 100 |
| 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 |
301～
350
件表示中 / 3692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 | 142,500円 | +1.2% | +82.7% | 3.51% | 6.19倍 | 0.86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 |
| 地域新聞 | 35,000円 | +8.6% | +212.5% | 0.00% | 43.64倍 | 2.15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 |
| 田 谷 | 25,200円 | -4.9% | +999.9% | 0.00% | 64.12倍 | 3.09倍 |
|
直営美容室を全国にチェーン展開、首都圏・福岡地盤。フリーランス美容師運営の「ａｎｏ」出店 |
| ベビーカレン | 137,600円 | +21.8% | +59.6% | 0.00% | 25.53倍 | 1.74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 |
| ミモザ | - | +9.1% | -83.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
