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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,155 | 4,160 | 4,070 | 4,090 | -10 | -0.2% | 6,700 |
| 2023/02/01 | 4,135 | 4,150 | 4,055 | 4,100 | -100 | -2.4% | 7,700 |
| 2023/01/31 | 4,110 | 4,200 | 4,090 | 4,200 | +105 | +2.6% | 9,900 |
| 2023/01/30 | 4,130 | 4,135 | 4,045 | 4,095 | -75 | -1.8% | 7,800 |
| 2023/01/27 | 4,120 | 4,170 | 4,120 | 4,170 | +60 | +1.5% | 4,700 |
| 2023/01/26 | 4,170 | 4,225 | 4,080 | 4,110 | -65 | -1.6% | 7,200 |
| 2023/01/25 | 4,220 | 4,230 | 4,175 | 4,175 | -45 | -1.1% | 4,900 |
| 2023/01/24 | 4,090 | 4,220 | 4,085 | 4,220 | +140 | +3.4% | 7,400 |
| 2023/01/23 | 3,960 | 4,090 | 3,960 | 4,080 | +120 | +3% | 4,700 |
| 2023/01/20 | 3,995 | 4,030 | 3,960 | 3,960 | -60 | -1.5% | 4,500 |
| 2023/01/19 | 4,060 | 4,060 | 3,975 | 4,020 | -40 | -1% | 5,600 |
| 2023/01/18 | 4,050 | 4,140 | 4,000 | 4,060 | +80 | +2% | 6,300 |
| 2023/01/17 | 3,850 | 3,995 | 3,850 | 3,980 | +115 | +3% | 6,300 |
| 2023/01/16 | 3,830 | 3,910 | 3,820 | 3,865 | ±0 | ±0% | 3,000 |
| 2023/01/13 | 3,900 | 3,900 | 3,835 | 3,865 | +10 | +0.3% | 6,600 |
| 2023/01/12 | 3,925 | 3,925 | 3,850 | 3,855 | -50 | -1.3% | 4,800 |
| 2023/01/11 | 3,815 | 3,910 | 3,805 | 3,905 | +100 | +2.6% | 5,900 |
| 2023/01/10 | 3,870 | 3,915 | 3,790 | 3,805 | -35 | -0.9% | 5,000 |
| 2023/01/06 | 3,755 | 3,850 | 3,710 | 3,840 | +80 | +2.1% | 5,700 |
| 2023/01/05 | 3,875 | 3,885 | 3,740 | 3,760 | -140 | -3.6% | 6,700 |
| 2023/01/04 | 4,105 | 4,105 | 3,890 | 3,900 | -235 | -5.7% | 5,900 |
| 2022/12/30 | 4,150 | 4,150 | 4,115 | 4,135 | -10 | -0.2% | 2,600 |
| 2022/12/29 | 4,055 | 4,180 | 4,030 | 4,145 | +115 | +2.9% | 6,500 |
| 2022/12/28 | 4,040 | 4,055 | 4,015 | 4,030 | -20 | -0.5% | 4,100 |
| 2022/12/27 | 4,060 | 4,090 | 4,045 | 4,050 | -80 | -1.9% | 3,100 |
| 2022/12/26 | 4,105 | 4,160 | 4,030 | 4,130 | +125 | +3.1% | 14,200 |
| 2022/12/23 | 3,995 | 4,015 | 3,955 | 4,005 | -15 | -0.4% | 4,300 |
| 2022/12/22 | 4,015 | 4,050 | 4,015 | 4,020 | +45 | +1.1% | 2,500 |
| 2022/12/21 | 3,970 | 4,080 | 3,950 | 3,975 | +5 | +0.1% | 8,600 |
| 2022/12/20 | 4,200 | 4,225 | 3,965 | 3,970 | -225 | -5.4% | 9,900 |
| 2022/12/19 | 4,125 | 4,235 | 4,090 | 4,195 | +40 | +1% | 11,800 |
| 2022/12/16 | 4,225 | 4,225 | 4,135 | 4,155 | -75 | -1.8% | 14,100 |
| 2022/12/15 | 4,180 | 4,250 | 4,180 | 4,230 | +15 | +0.4% | 2,900 |
| 2022/12/14 | 4,170 | 4,235 | 4,170 | 4,215 | +50 | +1.2% | 5,800 |
| 2022/12/13 | 4,235 | 4,235 | 4,165 | 4,165 | -15 | -0.4% | 3,500 |
| 2022/12/12 | 4,210 | 4,230 | 4,180 | 4,180 | -95 | -2.2% | 7,800 |
| 2022/12/09 | 4,120 | 4,300 | 4,120 | 4,275 | +190 | +4.7% | 7,100 |
| 2022/12/08 | 4,120 | 4,120 | 4,055 | 4,085 | -25 | -0.6% | 11,000 |
| 2022/12/07 | 4,155 | 4,165 | 4,110 | 4,110 | -45 | -1.1% | 3,800 |
| 2022/12/06 | 4,175 | 4,240 | 4,155 | 4,155 | -45 | -1.1% | 4,700 |
| 2022/12/05 | 4,120 | 4,200 | 4,100 | 4,200 | +60 | +1.4% | 6,700 |
| 2022/12/02 | 4,255 | 4,255 | 4,110 | 4,140 | -115 | -2.7% | 7,500 |
| 2022/12/01 | 4,230 | 4,305 | 4,230 | 4,255 | +15 | +0.4% | 6,600 |
| 2022/11/30 | 4,435 | 4,435 | 4,240 | 4,240 | -190 | -4.3% | 8,300 |
| 2022/11/29 | 4,445 | 4,480 | 4,410 | 4,430 | -15 | -0.3% | 3,400 |
| 2022/11/28 | 4,460 | 4,460 | 4,390 | 4,445 | -40 | -0.9% | 3,400 |
| 2022/11/25 | 4,555 | 4,555 | 4,465 | 4,485 | -70 | -1.5% | 2,400 |
| 2022/11/24 | 4,485 | 4,590 | 4,475 | 4,555 | +105 | +2.4% | 7,700 |
| 2022/11/22 | 4,325 | 4,460 | 4,325 | 4,450 | +65 | +1.5% | 6,800 |
| 2022/11/21 | 4,315 | 4,385 | 4,310 | 4,385 | +70 | +1.6% | 4,300 |
551～
600
件表示中 / 3692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 | 316,500円 | +3.1% | +1.3% | 3.95% | 14.57倍 | 1.05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 |
| セーフィー | 80,200円 | +22.3% | - | 0.00% | 445.56倍 | 5.22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 |
| 学研ＨＤ | 99,700円 | +7.8% | +4.3% | 2.61% | 11.78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 | 531,000円 | +18.7% | +32.3% | 1.51% | 33.30倍 | 7.79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 |
| グローセキュ | 562,000円 | - | - | - | - | 13.71倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
市場注目の銘柄
チャート関連のコラム
