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 |
|---|---|---|---|---|---|---|---|
| 2026/07/09 | 3,425 | 3,425 | 3,380 | 3,385 | -10 | -0.3% | 3,100 |
| 2026/07/08 | 3,365 | 3,430 | 3,360 | 3,395 | +5 | +0.1% | 6,400 |
| 2026/07/07 | 3,350 | 3,390 | 3,345 | 3,390 | +65 | +2% | 2,600 |
| 2026/07/06 | 3,355 | 3,415 | 3,325 | 3,325 | +10 | +0.3% | 7,000 |
| 2026/07/03 | 3,350 | 3,385 | 3,315 | 3,315 | -85 | -2.5% | 13,100 |
| 2026/07/02 | 3,295 | 3,420 | 3,270 | 3,400 | +100 | +3% | 11,500 |
| 2026/07/01 | 3,340 | 3,340 | 3,300 | 3,300 | ±0 | ±0% | 2,400 |
| 2026/06/30 | 3,355 | 3,385 | 3,290 | 3,300 | -45 | -1.3% | 11,300 |
| 2026/06/29 | 3,285 | 3,370 | 3,285 | 3,345 | +65 | +2% | 12,700 |
| 2026/06/26 | 3,395 | 3,395 | 3,260 | 3,280 | -120 | -3.5% | 31,500 |
| 2026/06/25 | 3,350 | 3,465 | 3,350 | 3,400 | +95 | +2.9% | 18,800 |
| 2026/06/24 | 3,315 | 3,355 | 3,285 | 3,305 | ±0 | ±0% | 10,600 |
| 2026/06/23 | 3,245 | 3,310 | 3,235 | 3,305 | +55 | +1.7% | 6,400 |
| 2026/06/22 | 3,280 | 3,310 | 3,235 | 3,250 | -25 | -0.8% | 10,600 |
| 2026/06/19 | 3,425 | 3,425 | 3,270 | 3,275 | -35 | -1.1% | 30,200 |
| 2026/06/18 | 3,230 | 3,330 | 3,230 | 3,310 | +105 | +3.3% | 8,900 |
| 2026/06/17 | 3,175 | 3,240 | 3,165 | 3,205 | +15 | +0.5% | 7,300 |
| 2026/06/16 | 3,150 | 3,190 | 3,130 | 3,190 | +40 | +1.3% | 6,100 |
| 2026/06/15 | 3,175 | 3,190 | 3,150 | 3,150 | +25 | +0.8% | 9,100 |
| 2026/06/12 | 3,175 | 3,175 | 3,055 | 3,125 | -50 | -1.6% | 28,400 |
| 2026/06/11 | 3,165 | 3,185 | 3,125 | 3,175 | +15 | +0.5% | 8,200 |
| 2026/06/10 | 3,175 | 3,225 | 3,160 | 3,160 | -15 | -0.5% | 9,600 |
| 2026/06/09 | 3,170 | 3,215 | 3,160 | 3,175 | +10 | +0.3% | 7,100 |
| 2026/06/08 | 3,260 | 3,260 | 3,165 | 3,165 | -95 | -2.9% | 10,500 |
| 2026/06/05 | 3,220 | 3,300 | 3,220 | 3,260 | +65 | +2% | 6,500 |
| 2026/06/04 | 3,155 | 3,210 | 3,150 | 3,195 | +10 | +0.3% | 3,800 |
| 2026/06/03 | 3,155 | 3,220 | 3,110 | 3,185 | +30 | +1% | 12,700 |
| 2026/06/02 | 3,200 | 3,200 | 3,130 | 3,155 | -70 | -2.2% | 11,000 |
| 2026/06/01 | 3,250 | 3,265 | 3,220 | 3,225 | -25 | -0.8% | 7,300 |
| 2026/05/29 | 3,235 | 3,290 | 3,235 | 3,250 | +20 | +0.6% | 3,900 |
| 2026/05/28 | 3,215 | 3,245 | 3,205 | 3,230 | -20 | -0.6% | 6,600 |
| 2026/05/27 | 3,220 | 3,250 | 3,215 | 3,250 | +30 | +0.9% | 6,700 |
| 2026/05/26 | 3,280 | 3,295 | 3,220 | 3,220 | -35 | -1.1% | 9,100 |
| 2026/05/25 | 3,305 | 3,305 | 3,215 | 3,255 | +5 | +0.2% | 7,700 |
| 2026/05/22 | 3,295 | 3,320 | 3,250 | 3,250 | -30 | -0.9% | 6,500 |
| 2026/05/21 | 3,305 | 3,305 | 3,275 | 3,280 | +10 | +0.3% | 3,000 |
| 2026/05/20 | 3,260 | 3,295 | 3,220 | 3,270 | -35 | -1.1% | 7,500 |
| 2026/05/19 | 3,280 | 3,325 | 3,280 | 3,305 | +25 | +0.8% | 5,000 |
| 2026/05/18 | 3,240 | 3,290 | 3,225 | 3,280 | +45 | +1.4% | 5,900 |
| 2026/05/15 | 3,255 | 3,305 | 3,235 | 3,235 | +10 | +0.3% | 11,900 |
| 2026/05/14 | 3,200 | 3,225 | 3,160 | 3,225 | +10 | +0.3% | 10,500 |
| 2026/05/13 | 3,225 | 3,240 | 3,210 | 3,215 | ±0 | ±0% | 9,300 |
| 2026/05/12 | 3,465 | 3,465 | 3,205 | 3,215 | -180 | -5.3% | 29,700 |
| 2026/05/11 | 3,330 | 3,400 | 3,330 | 3,395 | +70 | +2.1% | 13,100 |
| 2026/05/08 | 3,340 | 3,345 | 3,305 | 3,325 | -5 | -0.2% | 8,600 |
| 2026/05/07 | 3,320 | 3,370 | 3,320 | 3,330 | +30 | +0.9% | 5,400 |
| 2026/05/01 | 3,300 | 3,330 | 3,245 | 3,300 | -10 | -0.3% | 12,300 |
| 2026/04/30 | 3,365 | 3,370 | 3,300 | 3,310 | -55 | -1.6% | 15,900 |
| 2026/04/28 | 3,315 | 3,365 | 3,310 | 3,365 | +50 | +1.5% | 7,600 |
| 2026/04/27 | 3,350 | 3,350 | 3,300 | 3,315 | ±0 | ±0% | 5,600 |
51～
100
件表示中 / 4031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 | 331,500円 | +4.4% | +3.7% | 4.22% | 12.75倍 | 1.02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 |
| 日シス技術 | 190,200円 | +5.7% | +4.5% | 2.63% | 15.77倍 | 2.77倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
| アイネス | 225,900円 | +9.2% | - | 2.43% | 27.67倍 | 1.27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 |
| ＩＴＦＯＲ | 166,600円 | +21.2% | +20.9% | 4.80% | 12.97倍 | 2.13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 | 100,700円 | +21.7% | +25.2% | 0.00% | 65.26倍 | 4.17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 |
市場注目の銘柄
チャート関連のコラム
