プラスアルファ・コンサルティング(4071) 株価チャート・PER16.70倍・PBR5.57倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
08/13(木)	2,070	2,144	2,014	2,113	1,093,000	2,260.8	2,429.7
08/12(水)	2,317	2,405	2,317	2,382	425,800	2,288.8	2,462.7
08/10(月)	2,308	2,360	2,280	2,305	213,900	2,261.8	2,485.2
08/07(金)	2,235	2,301	2,221	2,284	230,100	2,252.4	2,509.2
08/06(木)	2,240	2,244	2,205	2,220	199,800	2,253.2	2,526.3
08/05(水)	2,240	2,290	2,238	2,253	200,700	2,276.0	2,542.3
08/04(火)	2,278	2,278	2,222	2,247	168,400	2,297.0	2,559.1
08/03(月)	2,308	2,308	2,214	2,258	155,800	2,308.6	2,573.6
07/31(金)	2,234	2,316	2,212	2,288	209,100	2,310.4	2,584.2
07/30(木)	2,362	2,386	2,317	2,334	209,800	2,296.8	2,593.5
07/29(水)	2,328	2,388	2,269	2,358	275,300	2,281.8	2,599.9
07/28(火)	2,310	2,361	2,300	2,305	323,600	2,273.2	2,605.0
07/27(月)	2,249	2,267	2,221	2,267	161,800	2,281.6	2,614.0
07/24(金)	2,210	2,232	2,194	2,220	200,400	2,307.4	2,626.2
07/23(木)	2,245	2,292	2,225	2,259	334,600	2,358.8	2,641.0
07/22(水)	2,374	2,377	2,288	2,315	275,600	2,395.0	2,651.8
07/21(火)	2,446	2,446	2,330	2,347	329,000	2,514.2	2,660.6
07/17(金)	2,475	2,487	2,355	2,396	463,800	2,616.8	2,669.0
07/16(木)	2,470	2,532	2,415	2,477	365,700	2,731.6	2,680.1
07/15(水)	2,700	2,702	2,416	2,440	719,200	2,828.6	2,688.2
07/14(火)	2,899	2,934	2,878	2,911	146,600	2,935.0	2,697.6
07/13(月)	2,956	2,956	2,835	2,860	158,500	2,940.4	2,688.3
07/10(金)	2,980	2,995	2,962	2,970	111,100	2,957.2	2,679.9
07/09(木)	2,969	2,977	2,938	2,962	120,600	2,944.4	2,668.7
07/08(水)	2,938	2,997	2,918	2,972	232,300	2,894.0	2,655.0
07/07(火)	2,944	2,959	2,908	2,938	193,500	2,823.8	2,643.6
07/06(月)	2,894	2,946	2,888	2,944	264,000	2,770.8	2,632.0
07/03(金)	2,760	2,908	2,753	2,906	531,500	2,704.0	2,622.0
07/02(木)	2,671	2,742	2,648	2,710	253,300	2,627.4	2,610.6
07/01(水)	2,646	2,672	2,604	2,621	106,900	2,589.4	2,605.7
06/30(火)	2,610	2,674	2,604	2,673	231,200	2,564.0	2,605.5
06/29(月)	2,553	2,620	2,535	2,610	263,400	2,526.6	2,601.6
06/26(金)	2,511	2,531	2,483	2,523	195,300	2,510.4	2,596.0
06/25(木)	2,529	2,551	2,481	2,520	168,100	2,520.0	2,590.4
06/24(水)	2,536	2,578	2,486	2,494	199,200	2,534.0	2,584.4
06/23(火)	2,535	2,544	2,482	2,486	205,400	2,541.0	2,580.3
06/22(月)	2,549	2,560	2,513	2,529	145,000	2,551.2	2,576.6
06/19(金)	2,590	2,602	2,530	2,571	169,300	2,556.4	2,567.5
06/18(木)	2,560	2,622	2,543	2,590	252,600	2,577.0	2,556.5
06/17(水)	2,530	2,553	2,456	2,529	338,500	2,595.0	2,545.8
06/16(火)	2,531	2,548	2,483	2,537	207,000	2,624.4	2,535.0
06/15(月)	2,670	2,686	2,555	2,555	291,200	2,652.6	2,524.4
06/12(金)	2,689	2,692	2,649	2,674	160,800	2,671.6	2,515.7
06/11(木)	2,680	2,688	2,649	2,680	110,700	2,674.8	2,502.6
06/10(水)	2,674	2,700	2,655	2,676	169,300	2,662.8	2,489.3
06/09(火)	2,650	2,696	2,623	2,678	257,200	2,664.8	2,469.4
06/08(月)	2,664	2,683	2,633	2,650	201,900	2,658.8	2,449.5
06/05(金)	2,703	2,703	2,649	2,690	173,900	2,667.4	2,431.2
06/04(木)	2,642	2,660	2,588	2,620	292,400	2,653.8	2,408.8
06/03(水)	2,630	2,700	2,624	2,686	379,000	2,647.4	2,388.9
06/02(火)	2,703	2,710	2,610	2,648	256,400	2,633.2	2,367.1
06/01(月)	2,672	2,716	2,636	2,693	239,700	2,619.0	2,347.6
05/29(金)	2,579	2,670	2,579	2,622	214,300	2,574.0	2,324.5
05/28(木)	2,597	2,627	2,569	2,588	239,400	2,526.4	2,304.5
05/27(水)	2,570	2,634	2,545	2,615	261,100	2,482.8	2,287.8
05/26(火)	2,548	2,583	2,476	2,577	278,000	2,438.2	2,270.6
05/25(月)	2,508	2,518	2,459	2,468	261,700	2,401.6	2,252.4
05/22(金)	2,358	2,398	2,356	2,384	157,900	2,368.2	2,236.6
05/21(木)	2,411	2,417	2,348	2,370	160,800	2,350.6	2,223.2
05/20(水)	2,394	2,413	2,357	2,392	213,900	2,341.2	2,210.2
05/19(火)	2,340	2,408	2,324	2,394	288,700	2,314.6	2,198.2
05/18(月)	2,315	2,320	2,238	2,301	239,300	2,289.8	2,187.5
05/15(金)	2,310	2,343	2,249	2,296	247,400	2,297.4	2,180.3
05/14(木)	2,296	2,392	2,274	2,323	368,100	2,307.6	2,173.0
05/13(水)	2,270	2,297	2,241	2,259	218,500	2,312.4	2,164.2
05/12(火)	2,334	2,335	2,261	2,270	221,000	2,296.2	2,158.5
05/11(月)	2,422	2,422	2,328	2,339	322,000	2,278.4	2,153.3
05/08(金)	2,397	2,397	2,326	2,347	417,300	2,249.0	2,140.8
05/07(木)	2,401	2,428	2,310	2,347	564,400	2,205.4	2,128.1
05/01(金)	2,179	2,186	2,151	2,178	220,900	2,160.6	2,119.8
04/30(木)	2,162	2,185	2,146	2,181	270,500	2,153.2	2,118.2
04/28(火)	2,150	2,192	2,120	2,192	595,600	2,149.2	2,120.3
04/27(月)	2,114	2,159	2,109	2,129	215,700	2,133.8	2,120.8
04/24(金)	2,105	2,142	2,100	2,123	187,000	2,132.6	2,121.6
04/23(木)	2,140	2,161	2,107	2,141	237,100	2,142.2	2,123.3
04/22(水)	2,131	2,173	2,121	2,161	172,500	2,150.8	2,126.5
04/21(火)	2,146	2,156	2,110	2,115	126,500	2,142.8	2,128.5
04/20(月)	2,167	2,167	2,115	2,123	154,200	2,134.8	2,131.3
04/17(金)	2,164	2,210	2,164	2,171	154,800	2,119.6	2,133.7
04/16(木)	2,190	2,219	2,170	2,184	242,300	2,094.4	2,134.3
04/15(水)	2,095	2,131	2,092	2,121	130,900	2,076.4	2,135.2
04/14(火)	2,097	2,103	2,051	2,075	178,200	2,077.2	2,138.2
04/13(月)	2,030	2,054	2,030	2,047	246,800	2,086.4	2,143.0
04/10(金)	2,083	2,101	2,036	2,045	284,000	2,099.6	2,151.6
04/09(木)	2,117	2,130	2,089	2,094	202,400	2,111.2	2,158.1
04/08(水)	2,171	2,189	2,125	2,125	177,500	2,116.0	2,160.8
04/07(火)	2,104	2,161	2,104	2,121	179,300	2,119.0	2,162.0
04/06(月)	2,103	2,115	2,090	2,113	137,500	2,100.2	2,165.0
04/03(金)	2,141	2,151	2,088	2,103	186,400	2,083.2	2,170.1
04/02(木)	2,163	2,163	2,099	2,118	244,600	2,090.6	2,174.2
04/01(水)	2,075	2,152	2,075	2,140	252,600	2,094.6	2,172.9
03/31(火)	2,041	2,104	2,027	2,027	201,000	2,113.4	2,168.4
03/30(月)	2,117	2,126	1,997	2,028	222,300	2,148.6	2,168.9
03/27(金)	2,177	2,198	2,124	2,140	199,400	2,172.8	2,172.5
03/26(木)	2,220	2,220	2,133	2,138	241,900	2,178.2	2,171.5
03/25(水)	2,189	2,234	2,173	2,234	240,400	2,194.6	2,169.6
03/24(火)	2,211	2,232	2,184	2,203	227,400	2,190.0	2,159.8
03/23(月)	2,161	2,167	2,119	2,149	335,900	2,186.4	2,153.2
03/19(木)	2,179	2,216	2,164	2,167	268,100	2,193.4	2,149.8
03/18(水)	2,200	2,222	2,191	2,220	244,900	2,197.0	2,147.4
03/17(火)	2,200	2,216	2,196	2,211	272,400	2,194.4	2,140.0
03/16(月)	2,180	2,216	2,163	2,185	259,900	2,191.6	2,133.0
03/13(金)	2,197	2,212	2,170	2,184	280,000	2,193.2	2,128.6
03/12(木)	2,175	2,203	2,165	2,185	279,600	2,209.0	2,122.7
03/11(水)	2,205	2,231	2,200	2,207	206,000	2,213.6	2,123.5
03/10(火)	2,220	2,231	2,180	2,197	242,800	2,204.4	2,123.9
03/09(月)	2,175	2,211	2,149	2,193	258,700	2,195.8	2,124.6
03/06(金)	2,201	2,290	2,195	2,263	250,400	2,196.6	2,125.8
03/05(木)	2,208	2,240	2,187	2,208	216,400	2,192.0	2,125.8
03/04(水)	2,171	2,210	2,130	2,161	264,100	2,191.6	2,130.7
03/03(火)	2,209	2,217	2,150	2,154	231,900	2,176.6	2,138.3
03/02(月)	2,182	2,231	2,170	2,197	213,300	2,151.4	2,146.1
02/27(金)	2,248	2,265	2,200	2,240	295,400	2,119.6	2,151.7
02/26(木)	2,124	2,252	2,114	2,206	471,100	2,095.4	2,155.3
02/25(水)	2,048	2,125	2,047	2,086	369,300	2,077.0	2,162.4
02/24(火)	1,988	2,057	1,971	2,028	576,200	2,078.2	2,174.9
02/20(金)	2,121	2,125	2,036	2,038	322,300	2,070.2	2,190.2
02/19(木)	2,156	2,160	2,092	2,119	305,900	2,070.4	2,204.4
02/18(水)	2,087	2,130	2,048	2,114	333,000	2,059.2	2,214.1
02/17(火)	2,015	2,182	1,969	2,092	750,500	2,057.8	2,224.8
02/16(月)	2,011	2,023	1,944	1,988	607,000	2,046.6	2,238.6
02/13(金)	2,069	2,079	2,016	2,039	496,500	2,056.2	2,254.0
02/12(木)	2,078	2,098	2,049	2,063	268,900	2,063.0	2,267.0
02/10(火)	2,040	2,109	2,029	2,107	213,200	2,057.8	2,279.3
02/09(月)	2,040	2,058	2,026	2,036	437,600	2,077.4	2,288.3
02/06(金)	2,033	2,057	2,025	2,036	344,000	2,113.8	2,303.3
02/05(木)	2,033	2,089	2,016	2,073	333,100	2,149.2	2,320.3
02/04(水)	2,113	2,163	2,025	2,037	534,600	2,179.2	2,334.8
02/03(火)	2,210	2,220	2,194	2,205	307,000	2,224.6	2,350.9
02/02(月)	2,229	2,250	2,212	2,218	156,900	2,249.8	2,359.2
01/30(金)	2,230	2,242	2,207	2,213	178,500	2,276.2	2,367.6
01/29(木)	2,248	2,248	2,199	2,223	170,900	2,303.6	2,374.8
01/28(水)	2,313	2,315	2,264	2,264	143,300	2,326.2	2,383.9
01/27(火)	2,360	2,360	2,314	2,331	159,000	2,339.4	2,391.4
01/26(月)	2,375	2,380	2,335	2,350	141,600	2,350.0	2,394.5
01/23(金)	2,355	2,382	2,334	2,350	174,700	2,359.8	2,396.7
01/22(木)	2,323	2,349	2,308	2,336	190,400	2,371.8	2,396.0
01/21(水)	2,357	2,361	2,311	2,330	125,300	2,383.2	2,393.8
01/20(火)	2,366	2,418	2,340	2,384	129,900	2,389.4	2,392.6
01/19(月)	2,426	2,430	2,391	2,399	113,300	2,388.8	2,390.4
01/16(金)	2,393	2,420	2,382	2,410	111,200	2,396.8	2,387.1
01/15(木)	2,375	2,414	2,375	2,393	132,000	2,389.4	2,387.5
01/14(水)	2,360	2,372	2,344	2,361	144,600	2,383.4	2,385.7
01/13(火)	2,427	2,427	2,358	2,381	149,500	2,385.2	2,384.4
01/09(金)	2,381	2,439	2,380	2,439	129,500	2,375.4	2,381.7
01/08(木)	2,363	2,387	2,344	2,373	132,500	2,370.0	2,377.0
01/07(水)	2,340	2,382	2,334	2,363	129,900	2,387.4	2,376.8
01/06(火)	2,350	2,386	2,347	2,370	109,400	2,402.2	2,376.6
01/05(月)	2,389	2,404	2,301	2,332	189,800	2,415.8	2,377.2
12/30(火)	2,440	2,465	2,401	2,412	90,800	2,431.8	2,378.4
12/29(月)	2,445	2,463	2,427	2,460	116,000	2,435.4	2,374.1
12/26(金)	2,420	2,441	2,407	2,437	173,100	2,422.0	2,368.7
12/25(木)	2,416	2,453	2,412	2,438	68,300	2,424.4	2,360.1
12/24(水)	2,419	2,448	2,409	2,412	79,700	2,427.2	2,351.6
12/23(火)	2,390	2,434	2,387	2,430	127,800	2,426.4	2,344.1
12/22(月)	2,445	2,453	2,352	2,393	164,400	2,421.6	2,337.4
12/19(金)	2,448	2,464	2,432	2,449	284,500	2,409.4	2,337.4
12/18(木)	2,420	2,455	2,403	2,452	121,000	2,375.6	2,336.9
12/17(水)	2,408	2,430	2,375	2,408	164,500	2,345.2	2,336.3
12/16(火)	2,382	2,429	2,362	2,406	268,700	2,329.6	2,336.5
12/15(月)	2,294	2,336	2,284	2,332	89,400	2,311.8	2,337.0
12/12(金)	2,296	2,322	2,267	2,280	145,300	2,329.2	2,339.7
12/11(木)	2,339	2,356	2,281	2,300	128,400	2,342.8	2,343.2
12/10(水)	2,333	2,345	2,304	2,330	187,100	2,348.6	2,345.3
12/09(火)	2,392	2,394	2,317	2,317	148,500	2,345.4	2,346.2
12/08(月)	2,346	2,420	2,331	2,419	153,400	2,346.2	2,348.2
12/05(金)	2,332	2,363	2,316	2,348	99,000	2,335.8	2,344.8
12/04(木)	2,303	2,345	2,290	2,329	181,200	2,338.2	2,345.3
12/03(水)	2,321	2,345	2,309	2,314	197,000	2,349.4	2,346.2
12/02(火)	2,355	2,367	2,321	2,321	145,500	2,359.0	2,351.2
12/01(月)	2,360	2,377	2,347	2,367	174,400	2,355.6	2,354.1
11/28(金)	2,425	2,440	2,360	2,360	126,200	2,347.0	2,355.7
11/27(木)	2,356	2,397	2,355	2,385	127,300	2,319.6	2,358.5
11/26(水)	2,318	2,362	2,305	2,362	105,100	2,287.8	2,359.0
11/25(火)	2,341	2,344	2,279	2,304	178,600	2,260.0	2,360.2
11/21(金)	2,195	2,327	2,195	2,324	186,200	2,252.0	2,361.5
11/20(木)	2,251	2,265	2,219	2,223	204,900	2,265.8	2,362.4
11/19(水)	2,214	2,255	2,188	2,226	260,900	2,308.2	2,368.4
11/18(火)	2,242	2,249	2,174	2,223	402,000	2,350.4	2,373.2
11/17(月)	2,235	2,286	2,163	2,264	564,900	2,388.4	2,381.2
11/14(金)	2,400	2,430	2,371	2,393	291,200	2,419.2	2,386.9
11/13(木)	2,437	2,470	2,417	2,435	191,100	2,420.6	2,388.7
11/12(水)	2,428	2,473	2,418	2,437	182,700	2,407.2	2,389.6
11/11(火)	2,430	2,442	2,404	2,413	93,800	2,390.4	2,390.9
11/10(月)	2,403	2,425	2,400	2,418	102,500	2,378.0	2,391.5
11/07(金)	2,350	2,400	2,337	2,400	160,800	2,368.2	2,389.7
11/06(木)	2,365	2,397	2,350	2,368	186,800	2,354.6	2,391.0
11/05(水)	2,351	2,362	2,284	2,353	199,100	2,353.2	2,396.1
11/04(火)	2,319	2,376	2,294	2,351	228,900	2,352.8	2,400.8
10/31(金)	2,358	2,390	2,341	2,369	168,000	2,370.6	2,405.0
10/30(木)	2,350	2,402	2,319	2,332	163,600	2,375.6	2,407.5
10/29(水)	2,380	2,393	2,340	2,361	333,000	2,390.4	2,411.2
10/28(火)	2,445	2,445	2,351	2,351	128,100	2,404.2	2,415.5
10/27(月)	2,422	2,458	2,419	2,440	117,300	2,413.8	2,419.3
10/24(金)	2,403	2,405	2,384	2,394	108,300	2,404.0	2,418.2
10/23(木)	2,426	2,438	2,405	2,406	70,900	2,392.4	2,419.2
10/22(水)	2,409	2,437	2,405	2,430	100,200	2,380.8	2,419.8
10/21(火)	2,400	2,408	2,377	2,399	127,000	2,369.0	2,419.4
10/20(月)	2,371	2,400	2,351	2,391	107,600	2,358.8	2,422.3
10/17(金)	2,338	2,363	2,305	2,336	142,500	2,364.8	2,423.3
10/16(木)	2,374	2,389	2,337	2,348	178,100	2,379.2	2,426.7
10/15(水)	2,364	2,380	2,347	2,371	121,100	2,397.0	2,429.7
10/14(火)	2,376	2,409	2,325	2,348	148,300	2,414.2	2,433.0
10/10(金)	2,390	2,429	2,378	2,421	95,500	2,438.6	2,436.2
10/09(木)	2,431	2,457	2,399	2,408	115,200	2,440.0	2,434.1
10/08(水)	2,447	2,471	2,436	2,437	74,700	2,433.2	2,431.2
10/07(火)	2,450	2,481	2,443	2,457	142,300	2,432.2	2,431.2
10/06(月)	2,471	2,484	2,453	2,470	111,900	2,440.0	2,430.0
10/03(金)	2,404	2,441	2,399	2,428	105,100	2,440.0	2,426.2
10/02(木)	2,439	2,463	2,370	2,374	162,200	2,445.4	2,425.2
10/01(水)	2,455	2,468	2,423	2,432	145,300	2,456.9	2,427.9
09/30(火)	2,452	2,501	2,445	2,496	182,000	2,455.3	2,428.5
09/29(月)	2,473	2,494	2,451	2,470	177,600	2,450.3	2,426.0
09/26(金)	2,425	2,476	2,420	2,455	137,700	2,445.1	2,423.7
09/25(木)	2,438	2,439	2,402	2,431	199,700	2,436.8	2,422.3
09/24(水)	2,421	2,424	2,362	2,424	253,900	2,434.2	2,423.5
09/22(月)	2,466	2,479	2,451	2,471	132,600	2,433.5	2,425.8
09/19(金)	2,418	2,453	2,415	2,444	351,600	2,423.6	2,424.1
09/18(木)	2,431	2,451	2,404	2,413	188,700	2,428.9	2,424.7
09/17(水)	2,392	2,432	2,387	2,418	254,400	2,429.7	2,420.7
09/16(火)	2,426	2,437	2,396	2,420	214,300	2,430.1	-
09/12(金)	2,441	2,468	2,417	2,421	228,100	2,430.7	-
09/11(木)	2,443	2,473	2,430	2,471	221,100	2,437.0	-
09/10(水)	2,443	2,453	2,412	2,417	143,000	2,428.3	-
09/09(火)	2,440	2,456	2,397	2,420	246,300	2,418.4	-
09/08(月)	2,441	2,466	2,416	2,423	175,000	2,401.6	-
09/05(金)	2,412	2,461	2,393	2,453	217,500	2,404.2	-
09/04(木)	2,388	2,434	2,388	2,427	219,200	2,399.1	-
09/03(水)	2,349	2,399	2,346	2,368	261,200	2,388.8	-
09/02(火)	2,436	2,445	2,322	2,336	204,600	2,395.5	-
09/01(月)	2,427	2,463	2,397	2,436	208,500	2,416.7	-
08/29(金)	2,377	2,435	2,377	2,427	180,200	2,419.0	-
08/28(木)	2,392	2,405	2,360	2,376	228,700	2,419.8	-
08/27(水)	2,440	2,447	2,399	2,402	233,800	2,427.3	-
08/26(火)	2,456	2,465	2,425	2,442	167,000	2,431.1	-
08/25(月)	2,446	2,467	2,439	2,448	222,500	2,435.0	-
08/22(金)	2,437	2,459	2,413	2,431	196,800	2,441.6	-
08/21(木)	2,416	2,418	2,393	2,413	133,100	2,441.2	-
08/20(水)	2,413	2,436	2,385	2,420	322,100	2,450.1	-
08/19(火)	2,422	2,469	2,412	2,462	432,100	2,428.9	-
08/18(月)	2,380	2,481	2,345	2,481	512,600	2,402.8	-
08/15(金)	2,442	2,466	2,409	2,429	380,500	2,370.2	-
08/14(木)	2,570	2,582	2,447	2,458	1,078,100	2,353.0	-
08/13(水)	2,330	2,366	2,287	2,315	301,300	2,320.0	-

プラスアルファ・コンサルティング (4071.T)