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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,465 | 3,465 | 3,400 | 3,405 | -60 | -1.7% | 6,000 |
| 2025/02/14 | 3,475 | 3,525 | 3,450 | 3,465 | -10 | -0.3% | 4,900 |
| 2025/02/13 | 3,380 | 3,510 | 3,365 | 3,475 | +85 | +2.5% | 7,200 |
| 2025/02/12 | 3,530 | 3,530 | 3,360 | 3,390 | -140 | -4% | 17,800 |
| 2025/02/10 | 3,430 | 3,550 | 3,430 | 3,530 | +75 | +2.2% | 8,400 |
| 2025/02/07 | 3,400 | 3,470 | 3,395 | 3,455 | +25 | +0.7% | 4,400 |
| 2025/02/06 | 3,445 | 3,470 | 3,395 | 3,430 | -20 | -0.6% | 5,300 |
| 2025/02/05 | 3,340 | 3,480 | 3,340 | 3,450 | +110 | +3.3% | 8,200 |
| 2025/02/04 | 3,345 | 3,425 | 3,340 | 3,340 | -50 | -1.5% | 7,900 |
| 2025/02/03 | 3,455 | 3,470 | 3,385 | 3,390 | -130 | -3.7% | 10,800 |
| 2025/01/31 | 3,570 | 3,570 | 3,430 | 3,520 | -50 | -1.4% | 4,600 |
| 2025/01/30 | 3,350 | 3,690 | 3,350 | 3,570 | +175 | +5.2% | 28,200 |
| 2025/01/29 | 3,405 | 3,430 | 3,380 | 3,395 | -10 | -0.3% | 2,600 |
| 2025/01/28 | 3,270 | 3,425 | 3,270 | 3,405 | +135 | +4.1% | 7,600 |
| 2025/01/27 | 3,300 | 3,300 | 3,230 | 3,270 | -5 | -0.2% | 7,200 |
| 2025/01/24 | 3,265 | 3,305 | 3,255 | 3,275 | +15 | +0.5% | 2,200 |
| 2025/01/23 | 3,290 | 3,310 | 3,260 | 3,260 | -35 | -1.1% | 5,200 |
| 2025/01/22 | 3,330 | 3,330 | 3,295 | 3,295 | -35 | -1.1% | 1,400 |
| 2025/01/21 | 3,325 | 3,340 | 3,300 | 3,330 | +5 | +0.2% | 5,300 |
| 2025/01/20 | 3,255 | 3,325 | 3,255 | 3,325 | +55 | +1.7% | 4,500 |
| 2025/01/17 | 3,275 | 3,300 | 3,265 | 3,270 | -25 | -0.8% | 4,800 |
| 2025/01/16 | 3,310 | 3,335 | 3,270 | 3,295 | -15 | -0.5% | 6,500 |
| 2025/01/15 | 3,280 | 3,310 | 3,235 | 3,310 | +60 | +1.8% | 11,500 |
| 2025/01/14 | 3,305 | 3,305 | 3,240 | 3,250 | -75 | -2.3% | 9,300 |
| 2025/01/10 | 3,375 | 3,380 | 3,290 | 3,325 | -20 | -0.6% | 12,200 |
| 2025/01/09 | 3,315 | 3,370 | 3,315 | 3,345 | +45 | +1.4% | 10,000 |
| 2025/01/08 | 3,315 | 3,345 | 3,300 | 3,300 | -15 | -0.5% | 8,400 |
| 2025/01/07 | 3,305 | 3,345 | 3,300 | 3,315 | +10 | +0.3% | 5,900 |
| 2025/01/06 | 3,400 | 3,400 | 3,305 | 3,305 | -60 | -1.8% | 12,100 |
| 2024/12/30 | 3,460 | 3,460 | 3,355 | 3,365 | -100 | -2.9% | 3,300 |
| 2024/12/27 | 3,430 | 3,465 | 3,395 | 3,465 | +15 | +0.4% | 10,600 |
| 2024/12/26 | 3,430 | 3,490 | 3,405 | 3,450 | +40 | +1.2% | 30,600 |
| 2024/12/25 | 3,335 | 3,410 | 3,285 | 3,410 | +95 | +2.9% | 12,200 |
| 2024/12/24 | 3,350 | 3,360 | 3,275 | 3,315 | -40 | -1.2% | 9,500 |
| 2024/12/23 | 3,345 | 3,405 | 3,325 | 3,355 | +5 | +0.1% | 13,100 |
| 2024/12/20 | 3,440 | 3,440 | 3,350 | 3,350 | -115 | -3.3% | 8,200 |
| 2024/12/19 | 3,530 | 3,545 | 3,435 | 3,465 | -120 | -3.3% | 23,700 |
| 2024/12/18 | 3,540 | 3,585 | 3,525 | 3,585 | +80 | +2.3% | 8,900 |
| 2024/12/17 | 3,510 | 3,555 | 3,490 | 3,505 | +5 | +0.1% | 10,000 |
| 2024/12/16 | 3,480 | 3,520 | 3,470 | 3,500 | +20 | +0.6% | 8,900 |
| 2024/12/13 | 3,445 | 3,495 | 3,440 | 3,480 | +10 | +0.3% | 11,400 |
| 2024/12/12 | 3,495 | 3,495 | 3,455 | 3,470 | -15 | -0.4% | 12,500 |
| 2024/12/11 | 3,420 | 3,485 | 3,415 | 3,485 | +45 | +1.3% | 7,000 |
| 2024/12/10 | 3,495 | 3,495 | 3,420 | 3,440 | -55 | -1.6% | 6,100 |
| 2024/12/09 | 3,415 | 3,500 | 3,415 | 3,495 | +100 | +2.9% | 9,800 |
| 2024/12/06 | 3,410 | 3,410 | 3,350 | 3,395 | +25 | +0.7% | 4,700 |
| 2024/12/05 | 3,365 | 3,385 | 3,320 | 3,370 | +30 | +0.9% | 9,700 |
| 2024/12/04 | 3,530 | 3,530 | 3,330 | 3,340 | -190 | -5.4% | 15,900 |
| 2024/12/03 | 3,465 | 3,540 | 3,465 | 3,530 | +70 | +2% | 16,600 |
| 2024/12/02 | 3,415 | 3,460 | 3,390 | 3,460 | +35 | +1% | 5,500 |
51～
100
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 | 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 |
| ビーエンジ | 374,000円 | +6.2% | +18.6% | 2.67% | 13.37倍 | 3.71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 | 109,000円 | +23.5% | +117.4% | 0.00% | 110.89倍 | 14.13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 | 99,200円 | +7.8% | +4.3% | 2.62% | 11.72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 | 527,000円 | +18.7% | +32.3% | 1.52% | 33.05倍 | 7.73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
