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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 4,285 | 4,325 | 4,255 | 4,315 | +85 | +2% | 6,200 |
| 2022/11/17 | 4,285 | 4,290 | 4,230 | 4,230 | -50 | -1.2% | 3,900 |
| 2022/11/16 | 4,325 | 4,325 | 4,255 | 4,280 | -45 | -1% | 2,200 |
| 2022/11/15 | 4,350 | 4,350 | 4,260 | 4,325 | +45 | +1.1% | 3,600 |
| 2022/11/14 | 4,330 | 4,350 | 4,280 | 4,280 | -45 | -1% | 5,300 |
| 2022/11/11 | 4,360 | 4,370 | 4,280 | 4,325 | +10 | +0.2% | 9,400 |
| 2022/11/10 | 4,320 | 4,325 | 4,225 | 4,315 | +10 | +0.2% | 8,200 |
| 2022/11/09 | 4,195 | 4,325 | 4,195 | 4,305 | +110 | +2.6% | 8,100 |
| 2022/11/08 | 4,160 | 4,220 | 4,110 | 4,195 | +105 | +2.6% | 8,500 |
| 2022/11/07 | 4,100 | 4,130 | 4,090 | 4,090 | +5 | +0.1% | 2,900 |
| 2022/11/04 | 4,165 | 4,195 | 4,085 | 4,085 | -155 | -3.7% | 8,400 |
| 2022/11/02 | 4,275 | 4,285 | 4,240 | 4,240 | -60 | -1.4% | 7,100 |
| 2022/11/01 | 4,300 | 4,325 | 4,285 | 4,300 | ±0 | ±0% | 5,100 |
| 2022/10/31 | 4,415 | 4,430 | 4,255 | 4,300 | -55 | -1.3% | 9,100 |
| 2022/10/28 | 4,250 | 4,435 | 4,185 | 4,355 | +105 | +2.5% | 41,900 |
| 2022/10/27 | 4,365 | 4,365 | 4,240 | 4,250 | -55 | -1.3% | 3,600 |
| 2022/10/26 | 4,210 | 4,325 | 4,210 | 4,305 | +25 | +0.6% | 5,700 |
| 2022/10/25 | 4,285 | 4,380 | 4,255 | 4,280 | -15 | -0.3% | 7,800 |
| 2022/10/24 | 4,285 | 4,415 | 4,270 | 4,295 | -10 | -0.2% | 11,500 |
| 2022/10/21 | 4,350 | 4,395 | 4,300 | 4,305 | -75 | -1.7% | 7,100 |
| 2022/10/20 | 4,230 | 4,380 | 4,230 | 4,380 | +150 | +3.5% | 10,500 |
| 2022/10/19 | 4,405 | 4,405 | 4,210 | 4,230 | -135 | -3.1% | 10,400 |
| 2022/10/18 | 4,245 | 4,460 | 4,245 | 4,365 | +175 | +4.2% | 18,200 |
| 2022/10/17 | 4,230 | 4,255 | 4,150 | 4,190 | -110 | -2.6% | 11,600 |
| 2022/10/14 | 4,120 | 4,340 | 4,120 | 4,300 | +250 | +6.2% | 12,500 |
| 2022/10/13 | 4,100 | 4,100 | 4,000 | 4,050 | -75 | -1.8% | 7,900 |
| 2022/10/12 | 4,185 | 4,255 | 4,120 | 4,125 | -95 | -2.3% | 11,200 |
| 2022/10/11 | 4,220 | 4,280 | 4,195 | 4,220 | -70 | -1.6% | 14,100 |
| 2022/10/07 | 4,275 | 4,330 | 4,220 | 4,290 | +15 | +0.4% | 7,400 |
| 2022/10/06 | 4,290 | 4,375 | 4,230 | 4,275 | +20 | +0.5% | 11,300 |
| 2022/10/05 | 4,375 | 4,375 | 4,215 | 4,255 | -50 | -1.2% | 10,300 |
| 2022/10/04 | 4,170 | 4,320 | 4,170 | 4,305 | +250 | +6.2% | 12,800 |
| 2022/10/03 | 4,120 | 4,120 | 4,035 | 4,055 | -35 | -0.9% | 5,700 |
| 2022/09/30 | 4,110 | 4,150 | 4,070 | 4,090 | -90 | -2.2% | 11,400 |
| 2022/09/29 | 4,010 | 4,180 | 4,010 | 4,180 | +175 | +4.4% | 11,200 |
| 2022/09/28 | 4,040 | 4,065 | 3,910 | 4,005 | -20 | -0.5% | 15,100 |
| 2022/09/27 | 4,165 | 4,165 | 4,025 | 4,025 | -95 | -2.3% | 11,400 |
| 2022/09/26 | 4,250 | 4,250 | 4,120 | 4,120 | -130 | -3.1% | 16,200 |
| 2022/09/22 | 4,290 | 4,290 | 4,215 | 4,250 | -55 | -1.3% | 8,000 |
| 2022/09/21 | 4,260 | 4,345 | 4,260 | 4,305 | -35 | -0.8% | 8,700 |
| 2022/09/20 | 4,265 | 4,340 | 4,260 | 4,340 | +75 | +1.8% | 8,400 |
| 2022/09/16 | 4,345 | 4,345 | 4,235 | 4,265 | -80 | -1.8% | 9,600 |
| 2022/09/15 | 4,375 | 4,380 | 4,270 | 4,345 | +40 | +0.9% | 7,800 |
| 2022/09/14 | 4,220 | 4,385 | 4,220 | 4,305 | -55 | -1.3% | 9,100 |
| 2022/09/13 | 4,425 | 4,425 | 4,325 | 4,360 | +5 | +0.1% | 7,000 |
| 2022/09/12 | 4,435 | 4,435 | 4,355 | 4,355 | -40 | -0.9% | 7,900 |
| 2022/09/09 | 4,275 | 4,425 | 4,275 | 4,395 | +130 | +3% | 13,000 |
| 2022/09/08 | 4,190 | 4,300 | 4,160 | 4,265 | +145 | +3.5% | 9,400 |
| 2022/09/07 | 4,280 | 4,280 | 4,120 | 4,120 | -175 | -4.1% | 16,600 |
| 2022/09/06 | 4,255 | 4,350 | 4,255 | 4,295 | +35 | +0.8% | 9,300 |
601～
650
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
