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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,091 | 1,119 | 1,080 | 1,118 | +18 | +1.6% | 32,400 |
| 2024/03/04 | 1,105 | 1,111 | 1,091 | 1,100 | -5 | -0.5% | 37,900 |
| 2024/03/01 | 1,134 | 1,140 | 1,100 | 1,105 | -29 | -2.6% | 61,600 |
| 2024/02/29 | 1,147 | 1,147 | 1,125 | 1,134 | -26 | -2.2% | 29,000 |
| 2024/02/28 | 1,143 | 1,168 | 1,142 | 1,160 | +15 | +1.3% | 30,600 |
| 2024/02/27 | 1,159 | 1,160 | 1,138 | 1,145 | -15 | -1.3% | 32,100 |
| 2024/02/26 | 1,158 | 1,180 | 1,158 | 1,160 | +9 | +0.8% | 26,200 |
| 2024/02/22 | 1,155 | 1,172 | 1,135 | 1,151 | +1 | +0.1% | 27,100 |
| 2024/02/21 | 1,186 | 1,186 | 1,141 | 1,150 | -40 | -3.4% | 23,100 |
| 2024/02/20 | 1,176 | 1,219 | 1,176 | 1,190 | +15 | +1.3% | 32,500 |
| 2024/02/19 | 1,178 | 1,187 | 1,158 | 1,175 | +5 | +0.4% | 46,300 |
| 2024/02/16 | 1,140 | 1,192 | 1,131 | 1,170 | +39 | +3.4% | 38,400 |
| 2024/02/15 | 1,128 | 1,150 | 1,098 | 1,131 | +56 | +5.2% | 87,300 |
| 2024/02/14 | 1,099 | 1,099 | 1,066 | 1,075 | -25 | -2.3% | 42,100 |
| 2024/02/13 | 1,124 | 1,133 | 1,089 | 1,100 | -24 | -2.1% | 68,400 |
| 2024/02/09 | 1,108 | 1,130 | 1,108 | 1,124 | +9 | +0.8% | 13,300 |
| 2024/02/08 | 1,133 | 1,133 | 1,108 | 1,115 | -18 | -1.6% | 20,500 |
| 2024/02/07 | 1,120 | 1,137 | 1,115 | 1,133 | +9 | +0.8% | 10,400 |
| 2024/02/06 | 1,143 | 1,143 | 1,118 | 1,124 | -14 | -1.2% | 15,400 |
| 2024/02/05 | 1,138 | 1,141 | 1,120 | 1,138 | +13 | +1.2% | 9,500 |
| 2024/02/02 | 1,131 | 1,146 | 1,116 | 1,125 | -4 | -0.4% | 17,900 |
| 2024/02/01 | 1,169 | 1,169 | 1,109 | 1,129 | -49 | -4.2% | 52,800 |
| 2024/01/31 | 1,160 | 1,185 | 1,156 | 1,178 | +26 | +2.3% | 19,400 |
| 2024/01/30 | 1,148 | 1,163 | 1,138 | 1,152 | +2 | +0.2% | 23,000 |
| 2024/01/29 | 1,166 | 1,166 | 1,143 | 1,150 | -16 | -1.4% | 18,300 |
| 2024/01/26 | 1,176 | 1,190 | 1,157 | 1,166 | -12 | -1% | 16,500 |
| 2024/01/25 | 1,200 | 1,200 | 1,174 | 1,178 | -17 | -1.4% | 42,100 |
| 2024/01/24 | 1,176 | 1,210 | 1,166 | 1,195 | +20 | +1.7% | 27,900 |
| 2024/01/23 | 1,177 | 1,212 | 1,170 | 1,175 | -1 | -0.1% | 61,100 |
| 2024/01/22 | 1,190 | 1,195 | 1,167 | 1,176 | +6 | +0.5% | 37,700 |
| 2024/01/19 | 1,192 | 1,221 | 1,170 | 1,170 | -40 | -3.3% | 53,600 |
| 2024/01/18 | 1,110 | 1,218 | 1,110 | 1,210 | +107 | +9.7% | 155,000 |
| 2024/01/17 | 1,097 | 1,112 | 1,082 | 1,103 | +3 | +0.3% | 27,500 |
| 2024/01/16 | 1,121 | 1,124 | 1,099 | 1,100 | -21 | -1.9% | 14,600 |
| 2024/01/15 | 1,097 | 1,129 | 1,097 | 1,121 | +26 | +2.4% | 11,300 |
| 2024/01/12 | 1,112 | 1,123 | 1,090 | 1,095 | -17 | -1.5% | 14,600 |
| 2024/01/11 | 1,135 | 1,135 | 1,111 | 1,112 | -23 | -2% | 14,100 |
| 2024/01/10 | 1,158 | 1,167 | 1,131 | 1,135 | -23 | -2% | 28,500 |
| 2024/01/09 | 1,167 | 1,174 | 1,130 | 1,158 | -1 | -0.1% | 23,100 |
| 2024/01/05 | 1,140 | 1,195 | 1,117 | 1,159 | +26 | +2.3% | 83,900 |
| 2024/01/04 | 1,118 | 1,135 | 1,095 | 1,133 | +2 | +0.2% | 32,500 |
| 2023/12/29 | 1,120 | 1,131 | 1,104 | 1,131 | +17 | +1.5% | 25,200 |
| 2023/12/28 | 1,105 | 1,117 | 1,095 | 1,114 | +1 | +0.1% | 11,300 |
| 2023/12/27 | 1,103 | 1,113 | 1,095 | 1,113 | +12 | +1.1% | 12,300 |
| 2023/12/26 | 1,113 | 1,122 | 1,101 | 1,101 | -12 | -1.1% | 13,100 |
| 2023/12/25 | 1,110 | 1,174 | 1,102 | 1,113 | +15 | +1.4% | 26,900 |
| 2023/12/22 | 1,089 | 1,120 | 1,089 | 1,098 | +9 | +0.8% | 21,300 |
| 2023/12/21 | 1,080 | 1,095 | 1,075 | 1,089 | +9 | +0.8% | 12,100 |
| 2023/12/20 | 1,070 | 1,091 | 1,066 | 1,080 | +18 | +1.7% | 17,600 |
| 2023/12/19 | 1,047 | 1,065 | 1,040 | 1,062 | +15 | +1.4% | 19,100 |
51～
100
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% | 12.49倍 | 1.98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 | 1.21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% | 23.61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% | 12.04倍 | 0.51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
