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 |
|---|---|---|---|---|---|---|---|
| 2026/09/18 | 3,300 | 3,300 | 3,260 | 3,275 | -20 | -0.6% | 11,000 |
| 2026/09/17 | 3,275 | 3,310 | 3,275 | 3,295 | +15 | +0.5% | 9,600 |
| 2026/09/16 | 3,280 | 3,300 | 3,270 | 3,280 | ±0 | ±0% | 8,600 |
| 2026/09/15 | 3,290 | 3,290 | 3,270 | 3,280 | +10 | +0.3% | 7,800 |
| 2026/09/14 | 3,220 | 3,280 | 3,220 | 3,270 | +50 | +1.6% | 13,100 |
| 2026/09/11 | 3,255 | 3,255 | 3,220 | 3,220 | -65 | -2% | 21,400 |
| 2026/09/10 | 3,270 | 3,310 | 3,250 | 3,285 | +20 | +0.6% | 10,900 |
| 2026/09/09 | 3,310 | 3,320 | 3,265 | 3,265 | -45 | -1.4% | 14,100 |
| 2026/09/08 | 3,355 | 3,355 | 3,310 | 3,310 | -45 | -1.3% | 9,500 |
| 2026/09/07 | 3,435 | 3,435 | 3,355 | 3,355 | -50 | -1.5% | 13,300 |
| 2026/09/04 | 3,415 | 3,420 | 3,390 | 3,405 | -10 | -0.3% | 4,900 |
| 2026/09/03 | 3,400 | 3,430 | 3,380 | 3,415 | +15 | +0.4% | 9,800 |
| 2026/09/02 | 3,455 | 3,455 | 3,395 | 3,400 | -70 | -2% | 11,700 |
| 2026/09/01 | 3,445 | 3,495 | 3,435 | 3,470 | +20 | +0.6% | 16,800 |
| 2026/08/31 | 3,405 | 3,470 | 3,405 | 3,450 | +45 | +1.3% | 15,100 |
| 2026/08/28 | 3,370 | 3,415 | 3,370 | 3,405 | +30 | +0.9% | 10,600 |
| 2026/08/27 | 3,370 | 3,400 | 3,360 | 3,375 | -5 | -0.1% | 8,400 |
| 2026/08/26 | 3,365 | 3,390 | 3,360 | 3,380 | +5 | +0.1% | 7,300 |
| 2026/08/25 | 3,380 | 3,385 | 3,355 | 3,375 | ±0 | ±0% | 8,100 |
| 2026/08/24 | 3,430 | 3,465 | 3,375 | 3,375 | -40 | -1.2% | 8,700 |
| 2026/08/21 | 3,390 | 3,420 | 3,385 | 3,415 | +5 | +0.1% | 9,000 |
| 2026/08/20 | 3,370 | 3,450 | 3,360 | 3,410 | +30 | +0.9% | 10,900 |
| 2026/08/19 | 3,430 | 3,450 | 3,380 | 3,380 | -100 | -2.9% | 10,200 |
| 2026/08/18 | 3,435 | 3,510 | 3,435 | 3,480 | +15 | +0.4% | 11,000 |
| 2026/08/17 | 3,490 | 3,510 | 3,450 | 3,465 | -25 | -0.7% | 12,000 |
| 2026/08/14 | 3,460 | 3,505 | 3,440 | 3,490 | +30 | +0.9% | 14,800 |
| 2026/08/13 | 3,400 | 3,460 | 3,365 | 3,460 | +70 | +2.1% | 17,800 |
| 2026/08/12 | 3,360 | 3,390 | 3,350 | 3,390 | +10 | +0.3% | 15,500 |
| 2026/08/10 | 3,355 | 3,380 | 3,325 | 3,380 | +50 | +1.5% | 11,300 |
| 2026/08/07 | 3,285 | 3,370 | 3,285 | 3,330 | +5 | +0.2% | 12,300 |
| 2026/08/06 | 3,220 | 3,355 | 3,215 | 3,325 | +120 | +3.7% | 21,300 |
| 2026/08/05 | 3,320 | 3,320 | 3,205 | 3,205 | +5 | +0.2% | 16,700 |
| 2026/08/04 | 3,255 | 3,255 | 3,190 | 3,200 | -55 | -1.7% | 14,000 |
| 2026/08/03 | 3,290 | 3,305 | 3,205 | 3,255 | -45 | -1.4% | 16,900 |
| 2026/07/31 | 3,380 | 3,380 | 3,300 | 3,300 | -80 | -2.4% | 12,900 |
| 2026/07/30 | 3,430 | 3,430 | 3,340 | 3,380 | -50 | -1.5% | 14,600 |
| 2026/07/29 | 3,370 | 3,430 | 3,335 | 3,430 | +60 | +1.8% | 14,000 |
| 2026/07/28 | 3,375 | 3,420 | 3,365 | 3,370 | -25 | -0.7% | 4,900 |
| 2026/07/27 | 3,350 | 3,425 | 3,350 | 3,395 | +75 | +2.3% | 7,100 |
| 2026/07/24 | 3,320 | 3,340 | 3,310 | 3,320 | -35 | -1% | 6,400 |
| 2026/07/23 | 3,380 | 3,380 | 3,330 | 3,355 | -15 | -0.4% | 7,200 |
| 2026/07/22 | 3,355 | 3,375 | 3,320 | 3,370 | +15 | +0.4% | 10,400 |
| 2026/07/21 | 3,365 | 3,395 | 3,335 | 3,355 | +40 | +1.2% | 6,000 |
| 2026/07/17 | 3,300 | 3,390 | 3,280 | 3,315 | -15 | -0.5% | 9,300 |
| 2026/07/16 | 3,345 | 3,380 | 3,315 | 3,330 | -15 | -0.4% | 6,500 |
| 2026/07/15 | 3,340 | 3,365 | 3,300 | 3,345 | +30 | +0.9% | 10,500 |
| 2026/07/14 | 3,345 | 3,375 | 3,315 | 3,315 | -15 | -0.5% | 6,300 |
| 2026/07/13 | 3,380 | 3,395 | 3,330 | 3,330 | -50 | -1.5% | 5,400 |
| 2026/07/10 | 3,430 | 3,430 | 3,360 | 3,380 | -5 | -0.1% | 12,300 |
| 2026/07/09 | 3,425 | 3,425 | 3,380 | 3,385 | -10 | -0.3% | 3,100 |
1～
50
件表示中 / 4030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 | 327,500円 | +4.4% | +3.7% | 4.27% | 12.60倍 | 1.01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５割強 |
| 学研ＨＤ | 106,400円 | +3.0% | +6.3% | 2.73% | 11.86倍 | 0.89倍 |
|
学習参考書や児童書でトップ。塾、教室を全国展開。高齢者住宅、認知症グループホームを拡大 |
| ＩＴＦＯＲ | 167,300円 | +21.2% | +20.9% | 4.78% | 13.02倍 | 2.14倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| ソラコム | 100,400円 | +21.7% | +25.2% | 0.00% | 65.07倍 | 4.16倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| アイネス | 215,100円 | +9.2% | - | 2.56% | 26.35倍 | 1.21倍 |
|
独立系ＳＩ。自治体の情報システム・ウェブリングス（ＷＲ）開発。福祉に強い。三菱総研と提携 |
市場注目の銘柄
チャート関連のコラム
