アルファパーチェスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,100 | 1,118 | 1,097 | 1,107 | +6 | +0.5% | 18,700 |
| 2024/05/17 | 1,085 | 1,115 | 1,085 | 1,101 | -8 | -0.7% | 37,700 |
| 2024/05/16 | 1,175 | 1,175 | 1,085 | 1,109 | -131 | -10.6% | 150,100 |
| 2024/05/15 | 1,245 | 1,248 | 1,216 | 1,240 | +6 | +0.5% | 33,100 |
| 2024/05/14 | 1,231 | 1,250 | 1,223 | 1,234 | +3 | +0.2% | 15,300 |
| 2024/05/13 | 1,228 | 1,240 | 1,212 | 1,231 | +31 | +2.6% | 27,200 |
| 2024/05/10 | 1,211 | 1,240 | 1,196 | 1,200 | -10 | -0.8% | 24,700 |
| 2024/05/09 | 1,240 | 1,252 | 1,210 | 1,210 | -27 | -2.2% | 27,800 |
| 2024/05/08 | 1,228 | 1,250 | 1,203 | 1,237 | +4 | +0.3% | 50,600 |
| 2024/05/07 | 1,194 | 1,265 | 1,180 | 1,233 | +113 | +10.1% | 177,200 |
| 2024/05/02 | 1,106 | 1,122 | 1,106 | 1,120 | +9 | +0.8% | 13,900 |
| 2024/05/01 | 1,106 | 1,125 | 1,105 | 1,111 | -2 | -0.2% | 10,900 |
| 2024/04/30 | 1,121 | 1,121 | 1,099 | 1,113 | -9 | -0.8% | 22,100 |
| 2024/04/26 | 1,121 | 1,133 | 1,100 | 1,122 | -16 | -1.4% | 27,500 |
| 2024/04/25 | 1,154 | 1,154 | 1,129 | 1,138 | -21 | -1.8% | 11,600 |
| 2024/04/24 | 1,160 | 1,160 | 1,132 | 1,159 | +2 | +0.2% | 16,700 |
| 2024/04/23 | 1,159 | 1,164 | 1,139 | 1,157 | +14 | +1.2% | 30,300 |
| 2024/04/22 | 1,106 | 1,143 | 1,081 | 1,143 | +51 | +4.7% | 30,400 |
| 2024/04/19 | 1,070 | 1,150 | 1,062 | 1,092 | +15 | +1.4% | 125,900 |
| 2024/04/18 | 1,064 | 1,077 | 1,045 | 1,077 | +12 | +1.1% | 52,100 |
| 2024/04/17 | 1,090 | 1,100 | 1,065 | 1,065 | -21 | -1.9% | 43,900 |
| 2024/04/16 | 1,088 | 1,093 | 1,071 | 1,086 | -10 | -0.9% | 47,300 |
| 2024/04/15 | 1,090 | 1,103 | 1,089 | 1,096 | -11 | -1% | 17,200 |
| 2024/04/12 | 1,117 | 1,117 | 1,090 | 1,107 | -10 | -0.9% | 22,000 |
| 2024/04/11 | 1,108 | 1,117 | 1,099 | 1,117 | +3 | +0.3% | 10,200 |
| 2024/04/10 | 1,115 | 1,115 | 1,099 | 1,114 | +9 | +0.8% | 16,900 |
| 2024/04/09 | 1,094 | 1,106 | 1,082 | 1,105 | +11 | +1% | 22,600 |
| 2024/04/08 | 1,120 | 1,120 | 1,088 | 1,094 | -7 | -0.6% | 28,800 |
| 2024/04/05 | 1,099 | 1,110 | 1,094 | 1,101 | -11 | -1% | 22,900 |
| 2024/04/04 | 1,113 | 1,113 | 1,093 | 1,112 | +5 | +0.5% | 19,500 |
| 2024/04/03 | 1,086 | 1,108 | 1,085 | 1,107 | +16 | +1.5% | 15,200 |
| 2024/04/02 | 1,104 | 1,108 | 1,088 | 1,091 | -13 | -1.2% | 27,100 |
| 2024/04/01 | 1,125 | 1,126 | 1,102 | 1,104 | -19 | -1.7% | 14,000 |
| 2024/03/29 | 1,120 | 1,129 | 1,112 | 1,123 | +11 | +1% | 10,600 |
| 2024/03/28 | 1,105 | 1,118 | 1,105 | 1,112 | +3 | +0.3% | 10,100 |
| 2024/03/27 | 1,120 | 1,130 | 1,107 | 1,109 | -6 | -0.5% | 24,700 |
| 2024/03/26 | 1,127 | 1,129 | 1,115 | 1,115 | -12 | -1.1% | 13,800 |
| 2024/03/25 | 1,124 | 1,150 | 1,121 | 1,127 | +3 | +0.3% | 24,000 |
| 2024/03/22 | 1,145 | 1,145 | 1,123 | 1,124 | -20 | -1.7% | 14,500 |
| 2024/03/21 | 1,135 | 1,148 | 1,134 | 1,144 | +10 | +0.9% | 18,600 |
| 2024/03/19 | 1,135 | 1,138 | 1,124 | 1,134 | -1 | -0.1% | 10,400 |
| 2024/03/18 | 1,129 | 1,135 | 1,113 | 1,135 | +19 | +1.7% | 21,300 |
| 2024/03/15 | 1,128 | 1,128 | 1,105 | 1,116 | -10 | -0.9% | 16,300 |
| 2024/03/14 | 1,121 | 1,133 | 1,112 | 1,126 | ±0 | ±0% | 10,900 |
| 2024/03/13 | 1,146 | 1,146 | 1,108 | 1,126 | -14 | -1.2% | 15,100 |
| 2024/03/12 | 1,128 | 1,143 | 1,112 | 1,140 | +5 | +0.4% | 22,100 |
| 2024/03/11 | 1,131 | 1,164 | 1,115 | 1,135 | +47 | +4.3% | 87,000 |
| 2024/03/08 | 1,094 | 1,104 | 1,085 | 1,088 | -9 | -0.8% | 16,200 |
| 2024/03/07 | 1,129 | 1,129 | 1,092 | 1,097 | -32 | -2.8% | 20,500 |
| 2024/03/06 | 1,116 | 1,129 | 1,107 | 1,129 | +11 | +1% | 13,100 |
1～
50
件表示中 / 342件
類似銘柄と比較する
現在ご覧いただいている「アルファパチェ」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 |
|---|---|---|---|---|---|---|---|---|
| アルファパチェ | 110,700円 | +10.0% | +1.4% | 2.44% | 12.48倍 | 1.99倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| 黒 谷 | 77,100円 | -13.8% | +100.0% | 2.59% | 34.02倍 | 1.20倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
| ＤＶｘ | 100,400円 | +6.0% | +0.9% | 4.98% | 23.62倍 | 1.14倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
| グリーンクロス | 115,400円 | +4.4% | +5.1% | 2.86% | 9.55倍 | 0.99倍 |
|
工事安全機材の販売、レンタル。西日本地盤だが関東にも進出。ＣＧ活用のサインメディア注力 |
| ナ・デックス | 112,200円 | -2.8% | -39.4% | 3.12% | 12.03倍 | 0.52倍 |
|
中部を主地盤に関東、関西にも展開する機械商社。自動車向け多い。溶接機器の製造部門も持つ |
市場注目の銘柄
チャート関連のコラム
