アルファシステムズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,765 | 3,810 | 3,760 | 3,810 | +45 | +1.2% | 3,700 |
| 2025/09/12 | 3,840 | 3,840 | 3,755 | 3,765 | -55 | -1.4% | 13,700 |
| 2025/09/11 | 3,810 | 3,840 | 3,800 | 3,820 | +10 | +0.3% | 8,100 |
| 2025/09/10 | 3,770 | 3,820 | 3,770 | 3,810 | +40 | +1.1% | 3,000 |
| 2025/09/09 | 3,750 | 3,830 | 3,750 | 3,770 | +30 | +0.8% | 4,200 |
| 2025/09/08 | 3,735 | 3,740 | 3,710 | 3,740 | +65 | +1.8% | 2,500 |
| 2025/09/05 | 3,675 | 3,710 | 3,675 | 3,675 | -5 | -0.1% | 4,500 |
| 2025/09/04 | 3,660 | 3,700 | 3,650 | 3,680 | -5 | -0.1% | 7,000 |
| 2025/09/03 | 3,710 | 3,720 | 3,655 | 3,685 | -10 | -0.3% | 12,400 |
| 2025/09/02 | 3,800 | 3,800 | 3,695 | 3,695 | -85 | -2.2% | 6,900 |
| 2025/09/01 | 3,710 | 3,780 | 3,710 | 3,780 | +70 | +1.9% | 4,700 |
| 2025/08/29 | 3,705 | 3,740 | 3,695 | 3,710 | -15 | -0.4% | 2,400 |
| 2025/08/28 | 3,720 | 3,730 | 3,700 | 3,725 | +5 | +0.1% | 3,100 |
| 2025/08/27 | 3,710 | 3,775 | 3,710 | 3,720 | -10 | -0.3% | 8,600 |
| 2025/08/26 | 3,780 | 3,780 | 3,715 | 3,730 | -70 | -1.8% | 6,200 |
| 2025/08/25 | 3,850 | 3,860 | 3,800 | 3,800 | -85 | -2.2% | 9,600 |
| 2025/08/22 | 3,910 | 3,915 | 3,850 | 3,885 | -25 | -0.6% | 4,000 |
| 2025/08/21 | 3,980 | 3,980 | 3,890 | 3,910 | -45 | -1.1% | 8,700 |
| 2025/08/20 | 3,865 | 4,020 | 3,850 | 3,955 | +80 | +2.1% | 15,200 |
| 2025/08/19 | 3,795 | 3,885 | 3,740 | 3,875 | +90 | +2.4% | 14,000 |
| 2025/08/18 | 3,705 | 3,810 | 3,705 | 3,785 | +75 | +2% | 8,700 |
| 2025/08/15 | 3,770 | 3,770 | 3,690 | 3,710 | -60 | -1.6% | 7,100 |
| 2025/08/14 | 3,740 | 3,770 | 3,705 | 3,770 | -30 | -0.8% | 6,900 |
| 2025/08/13 | 3,735 | 3,800 | 3,735 | 3,800 | +25 | +0.7% | 5,400 |
| 2025/08/12 | 3,840 | 3,840 | 3,715 | 3,775 | -55 | -1.4% | 17,700 |
| 2025/08/08 | 3,740 | 3,835 | 3,740 | 3,830 | +85 | +2.3% | 16,600 |
| 2025/08/07 | 3,740 | 3,760 | 3,700 | 3,745 | -10 | -0.3% | 11,200 |
| 2025/08/06 | 3,650 | 3,855 | 3,650 | 3,755 | +140 | +3.9% | 21,200 |
| 2025/08/05 | 3,605 | 3,645 | 3,570 | 3,615 | +10 | +0.3% | 7,500 |
| 2025/08/04 | 3,590 | 3,665 | 3,560 | 3,605 | -15 | -0.4% | 6,200 |
| 2025/08/01 | 3,610 | 3,640 | 3,565 | 3,620 | +40 | +1.1% | 6,600 |
| 2025/07/31 | 3,495 | 3,585 | 3,485 | 3,580 | +130 | +3.8% | 6,000 |
| 2025/07/30 | 3,520 | 3,540 | 3,450 | 3,450 | -70 | -2% | 3,500 |
| 2025/07/29 | 3,545 | 3,545 | 3,510 | 3,520 | -25 | -0.7% | 5,400 |
| 2025/07/28 | 3,550 | 3,560 | 3,535 | 3,545 | +10 | +0.3% | 4,000 |
| 2025/07/25 | 3,565 | 3,630 | 3,535 | 3,535 | -30 | -0.8% | 6,500 |
| 2025/07/24 | 3,510 | 3,565 | 3,485 | 3,565 | +50 | +1.4% | 8,100 |
| 2025/07/23 | 3,465 | 3,515 | 3,420 | 3,515 | +80 | +2.3% | 8,600 |
| 2025/07/22 | 3,460 | 3,500 | 3,430 | 3,435 | -25 | -0.7% | 7,900 |
| 2025/07/18 | 3,490 | 3,540 | 3,460 | 3,460 | -55 | -1.6% | 5,500 |
| 2025/07/17 | 3,430 | 3,535 | 3,430 | 3,515 | +85 | +2.5% | 6,600 |
| 2025/07/16 | 3,500 | 3,500 | 3,430 | 3,430 | -35 | -1% | 3,600 |
| 2025/07/15 | 3,525 | 3,525 | 3,465 | 3,465 | -35 | -1% | 3,400 |
| 2025/07/14 | 3,490 | 3,520 | 3,480 | 3,500 | +5 | +0.1% | 4,600 |
| 2025/07/11 | 3,515 | 3,545 | 3,485 | 3,495 | +5 | +0.1% | 10,700 |
| 2025/07/10 | 3,565 | 3,565 | 3,480 | 3,490 | -60 | -1.7% | 13,500 |
| 2025/07/09 | 3,530 | 3,580 | 3,530 | 3,550 | +35 | +1% | 2,400 |
| 2025/07/08 | 3,525 | 3,540 | 3,510 | 3,515 | -15 | -0.4% | 8,900 |
| 2025/07/07 | 3,560 | 3,560 | 3,530 | 3,530 | -45 | -1.3% | 2,300 |
| 2025/07/04 | 3,600 | 3,725 | 3,575 | 3,575 | ±0 | ±0% | 6,100 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「アルファシステム」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 |
|---|---|---|---|---|---|---|---|---|
| アルファシステム | 381,000円 | +3.9% | +7.9% | 3.28% | 16.21倍 | 1.23倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
| コムチュア | 168,700円 | +10.1% | +7.3% | 2.96% | 16.18倍 | 2.91倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
| ＥＭシステムズ | 77,000円 | -12.5% | -39.2% | 4.55% | 28.75倍 | 2.61倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
| ＣＡＲＴＡ ＨＤ | 208,600円 | +3.0% | +0.7% | 0.00% | 29.32倍 | 2.17倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
| セーフィー | 92,600円 | +22.3% | - | 0.00% | 514.44倍 | 5.99倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
市場注目の銘柄
チャート関連のコラム
