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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 3,570 | 3,610 | 3,565 | 3,575 | -10 | -0.3% | 3,600 |
| 2025/07/02 | 3,565 | 3,630 | 3,550 | 3,585 | +35 | +1% | 6,700 |
| 2025/07/01 | 3,600 | 3,600 | 3,545 | 3,550 | -55 | -1.5% | 7,000 |
| 2025/06/30 | 3,670 | 3,690 | 3,605 | 3,605 | -110 | -3% | 4,200 |
| 2025/06/27 | 3,755 | 3,755 | 3,675 | 3,715 | +10 | +0.3% | 6,700 |
| 2025/06/26 | 3,775 | 3,775 | 3,650 | 3,705 | -35 | -0.9% | 36,900 |
| 2025/06/25 | 3,600 | 3,760 | 3,595 | 3,740 | +140 | +3.9% | 19,300 |
| 2025/06/24 | 3,550 | 3,600 | 3,550 | 3,600 | +90 | +2.6% | 3,900 |
| 2025/06/23 | 3,535 | 3,575 | 3,510 | 3,510 | -15 | -0.4% | 4,000 |
| 2025/06/20 | 3,555 | 3,560 | 3,500 | 3,525 | -25 | -0.7% | 7,400 |
| 2025/06/19 | 3,640 | 3,650 | 3,550 | 3,550 | -90 | -2.5% | 19,000 |
| 2025/06/18 | 3,540 | 3,650 | 3,540 | 3,640 | +110 | +3.1% | 12,800 |
| 2025/06/17 | 3,520 | 3,610 | 3,510 | 3,530 | +10 | +0.3% | 11,400 |
| 2025/06/16 | 3,435 | 3,520 | 3,425 | 3,520 | +115 | +3.4% | 5,500 |
| 2025/06/13 | 3,520 | 3,520 | 3,405 | 3,405 | -75 | -2.2% | 8,700 |
| 2025/06/12 | 3,505 | 3,505 | 3,465 | 3,480 | -25 | -0.7% | 10,300 |
| 2025/06/11 | 3,405 | 3,520 | 3,405 | 3,505 | +105 | +3.1% | 6,900 |
| 2025/06/10 | 3,405 | 3,430 | 3,400 | 3,400 | -10 | -0.3% | 4,600 |
| 2025/06/09 | 3,465 | 3,465 | 3,400 | 3,410 | -40 | -1.2% | 5,300 |
| 2025/06/06 | 3,430 | 3,480 | 3,430 | 3,450 | +20 | +0.6% | 3,700 |
| 2025/06/05 | 3,385 | 3,440 | 3,385 | 3,430 | +30 | +0.9% | 5,600 |
| 2025/06/04 | 3,380 | 3,425 | 3,380 | 3,400 | +20 | +0.6% | 7,200 |
| 2025/06/03 | 3,370 | 3,415 | 3,365 | 3,380 | +10 | +0.3% | 7,900 |
| 2025/06/02 | 3,355 | 3,415 | 3,355 | 3,370 | -15 | -0.4% | 5,600 |
| 2025/05/30 | 3,320 | 3,420 | 3,315 | 3,385 | +45 | +1.3% | 7,000 |
| 2025/05/29 | 3,305 | 3,345 | 3,280 | 3,340 | +35 | +1.1% | 5,700 |
| 2025/05/28 | 3,345 | 3,390 | 3,280 | 3,305 | -5 | -0.2% | 7,900 |
| 2025/05/27 | 3,300 | 3,340 | 3,300 | 3,310 | -5 | -0.2% | 2,100 |
| 2025/05/26 | 3,295 | 3,340 | 3,290 | 3,315 | +20 | +0.6% | 3,900 |
| 2025/05/23 | 3,235 | 3,330 | 3,230 | 3,295 | +85 | +2.6% | 10,900 |
| 2025/05/22 | 3,215 | 3,250 | 3,205 | 3,210 | -45 | -1.4% | 5,400 |
| 2025/05/21 | 3,275 | 3,275 | 3,220 | 3,255 | -20 | -0.6% | 6,900 |
| 2025/05/20 | 3,370 | 3,370 | 3,250 | 3,275 | -55 | -1.7% | 7,900 |
| 2025/05/19 | 3,285 | 3,350 | 3,280 | 3,330 | +5 | +0.2% | 5,700 |
| 2025/05/16 | 3,265 | 3,440 | 3,240 | 3,325 | +50 | +1.5% | 10,900 |
| 2025/05/15 | 3,310 | 3,335 | 3,275 | 3,275 | -35 | -1.1% | 7,000 |
| 2025/05/14 | 3,400 | 3,400 | 3,260 | 3,310 | -70 | -2.1% | 12,000 |
| 2025/05/13 | 3,595 | 3,595 | 3,355 | 3,380 | -175 | -4.9% | 13,600 |
| 2025/05/12 | 3,495 | 3,580 | 3,145 | 3,555 | +85 | +2.4% | 74,300 |
| 2025/05/09 | 3,295 | 3,470 | 3,295 | 3,470 | +175 | +5.3% | 10,900 |
| 2025/05/08 | 3,235 | 3,325 | 3,220 | 3,295 | +45 | +1.4% | 9,200 |
| 2025/05/07 | 3,150 | 3,270 | 3,150 | 3,250 | +85 | +2.7% | 13,000 |
| 2025/05/02 | 3,190 | 3,230 | 3,150 | 3,165 | -30 | -0.9% | 6,200 |
| 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 |
51～
100
件表示中 / 3784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 | 381,000円 | +3.9% | +7.9% | 3.28% | 16.21倍 | 1.23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 |
| コムチュア | 168,700円 | +10.1% | +7.3% | 2.96% | 16.18倍 | 2.91倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
| ＥＭシステムズ | 77,000円 | -12.5% | -39.2% | 4.55% | 28.75倍 | 2.61倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
| ＣＡＲＴＡ ＨＤ | 208,600円 | +3.0% | +0.7% | 0.00% | 29.32倍 | 2.17倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
| セーフィー | 92,600円 | +22.3% | - | 0.00% | 514.44倍 | 5.99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 |
市場注目の銘柄
チャート関連のコラム
