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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,230 | 3,240 | 3,175 | 3,195 | -65 | -2% | 9,400 |
| 2025/04/30 | 3,340 | 3,340 | 3,250 | 3,260 | -145 | -4.3% | 7,500 |
| 2025/04/28 | 3,215 | 3,405 | 3,200 | 3,405 | +180 | +5.6% | 8,000 |
| 2025/04/25 | 3,220 | 3,345 | 3,175 | 3,225 | +5 | +0.2% | 11,900 |
| 2025/04/24 | 3,275 | 3,310 | 3,215 | 3,220 | -55 | -1.7% | 6,700 |
| 2025/04/23 | 3,355 | 3,355 | 3,275 | 3,275 | -20 | -0.6% | 3,800 |
| 2025/04/22 | 3,280 | 3,315 | 3,275 | 3,295 | +35 | +1.1% | 3,300 |
| 2025/04/21 | 3,295 | 3,305 | 3,240 | 3,260 | -50 | -1.5% | 6,200 |
| 2025/04/18 | 3,165 | 3,315 | 3,160 | 3,310 | +170 | +5.4% | 5,900 |
| 2025/04/17 | 3,135 | 3,140 | 3,120 | 3,140 | +5 | +0.2% | 1,600 |
| 2025/04/16 | 3,115 | 3,155 | 3,085 | 3,135 | +5 | +0.2% | 3,200 |
| 2025/04/15 | 3,170 | 3,195 | 3,130 | 3,130 | +10 | +0.3% | 5,400 |
| 2025/04/14 | 3,140 | 3,195 | 3,100 | 3,120 | -20 | -0.6% | 8,000 |
| 2025/04/11 | 3,180 | 3,180 | 2,940 | 3,140 | -60 | -1.9% | 15,400 |
| 2025/04/10 | 3,045 | 3,200 | 2,995 | 3,200 | +348 | +12.2% | 11,400 |
| 2025/04/09 | 2,950 | 2,950 | 2,852 | 2,852 | -163 | -5.4% | 9,500 |
| 2025/04/08 | 2,901 | 3,080 | 2,901 | 3,015 | +174 | +6.1% | 10,900 |
| 2025/04/07 | 2,833 | 2,912 | 2,800 | 2,841 | -142 | -4.8% | 11,200 |
| 2025/04/04 | 3,135 | 3,135 | 2,932 | 2,983 | -182 | -5.8% | 12,300 |
| 2025/04/03 | 3,180 | 3,205 | 3,115 | 3,165 | -80 | -2.5% | 7,300 |
| 2025/04/02 | 3,210 | 3,275 | 3,210 | 3,245 | +35 | +1.1% | 4,000 |
| 2025/04/01 | 3,270 | 3,285 | 3,210 | 3,210 | -40 | -1.2% | 5,300 |
| 2025/03/31 | 3,320 | 3,350 | 3,210 | 3,250 | -125 | -3.7% | 12,800 |
| 2025/03/28 | 3,450 | 3,450 | 3,375 | 3,375 | -140 | -4% | 4,900 |
| 2025/03/27 | 3,465 | 3,515 | 3,445 | 3,515 | +15 | +0.4% | 8,600 |
| 2025/03/26 | 3,380 | 3,540 | 3,365 | 3,500 | +100 | +2.9% | 13,900 |
| 2025/03/25 | 3,360 | 3,430 | 3,360 | 3,400 | +40 | +1.2% | 4,600 |
| 2025/03/24 | 3,410 | 3,420 | 3,360 | 3,360 | -55 | -1.6% | 4,000 |
| 2025/03/21 | 3,400 | 3,415 | 3,400 | 3,415 | +25 | +0.7% | 1,100 |
| 2025/03/19 | 3,375 | 3,405 | 3,375 | 3,390 | -5 | -0.1% | 1,700 |
| 2025/03/18 | 3,370 | 3,415 | 3,370 | 3,395 | +25 | +0.7% | 5,600 |
| 2025/03/17 | 3,405 | 3,420 | 3,365 | 3,370 | -5 | -0.1% | 3,800 |
| 2025/03/14 | 3,420 | 3,430 | 3,375 | 3,375 | -50 | -1.5% | 7,400 |
| 2025/03/13 | 3,450 | 3,450 | 3,375 | 3,425 | -25 | -0.7% | 3,200 |
| 2025/03/12 | 3,435 | 3,485 | 3,370 | 3,450 | +35 | +1% | 12,500 |
| 2025/03/11 | 3,350 | 3,435 | 3,325 | 3,415 | +15 | +0.4% | 8,200 |
| 2025/03/10 | 3,360 | 3,420 | 3,345 | 3,400 | +45 | +1.3% | 3,900 |
| 2025/03/07 | 3,500 | 3,535 | 3,345 | 3,355 | -170 | -4.8% | 12,500 |
| 2025/03/06 | 3,510 | 3,540 | 3,495 | 3,525 | +15 | +0.4% | 8,100 |
| 2025/03/05 | 3,450 | 3,515 | 3,445 | 3,510 | +125 | +3.7% | 7,600 |
| 2025/03/04 | 3,410 | 3,460 | 3,385 | 3,385 | -25 | -0.7% | 5,000 |
| 2025/03/03 | 3,330 | 3,410 | 3,255 | 3,410 | +130 | +4% | 5,700 |
| 2025/02/28 | 3,295 | 3,310 | 3,210 | 3,280 | -5 | -0.2% | 5,000 |
| 2025/02/27 | 3,270 | 3,325 | 3,270 | 3,285 | +10 | +0.3% | 2,700 |
| 2025/02/26 | 3,375 | 3,375 | 3,250 | 3,275 | -100 | -3% | 5,900 |
| 2025/02/25 | 3,350 | 3,380 | 3,280 | 3,375 | +70 | +2.1% | 7,200 |
| 2025/02/21 | 3,370 | 3,370 | 3,305 | 3,305 | -5 | -0.2% | 2,400 |
| 2025/02/20 | 3,415 | 3,415 | 3,310 | 3,310 | -105 | -3.1% | 7,100 |
| 2025/02/19 | 3,405 | 3,455 | 3,395 | 3,415 | +50 | +1.5% | 3,500 |
| 2025/02/18 | 3,420 | 3,460 | 3,365 | 3,365 | -40 | -1.2% | 5,600 |
1～
50
件表示中 / 3691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 | 319,500円 | +3.1% | +1.3% | 3.91% | 14.71倍 | 1.06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 |
| ビーエンジ | 378,000円 | +6.2% | +18.6% | 2.65% | 13.51倍 | 3.75倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| プレイド | 110,400円 | +23.5% | +117.4% | 0.00% | 112.31倍 | 14.31倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
| 学研ＨＤ | 99,600円 | +7.8% | +4.3% | 2.61% | 11.77倍 | 0.80倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| ＧＭＯ－ＦＧ | 530,000円 | +18.7% | +32.3% | 1.51% | 33.24倍 | 7.77倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
市場注目の銘柄
チャート関連のコラム
