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 |
|---|---|---|---|---|---|---|---|
| 2021/06/16 | 3,715 | 3,750 | 3,685 | 3,695 | -20 | -0.5% | 6,000 |
| 2021/06/15 | 3,695 | 3,715 | 3,695 | 3,715 | +45 | +1.2% | 3,700 |
| 2021/06/14 | 3,635 | 3,675 | 3,610 | 3,670 | +70 | +1.9% | 6,500 |
| 2021/06/11 | 3,695 | 3,695 | 3,600 | 3,600 | -55 | -1.5% | 10,300 |
| 2021/06/10 | 3,615 | 3,655 | 3,615 | 3,655 | +25 | +0.7% | 5,100 |
| 2021/06/09 | 3,615 | 3,630 | 3,615 | 3,630 | +10 | +0.3% | 3,200 |
| 2021/06/08 | 3,600 | 3,620 | 3,590 | 3,620 | +20 | +0.6% | 4,300 |
| 2021/06/07 | 3,630 | 3,630 | 3,595 | 3,600 | -25 | -0.7% | 5,000 |
| 2021/06/04 | 3,580 | 3,625 | 3,575 | 3,625 | +50 | +1.4% | 4,300 |
| 2021/06/03 | 3,565 | 3,580 | 3,545 | 3,575 | +10 | +0.3% | 5,500 |
| 2021/06/02 | 3,585 | 3,595 | 3,545 | 3,565 | -50 | -1.4% | 4,000 |
| 2021/06/01 | 3,620 | 3,620 | 3,560 | 3,615 | +15 | +0.4% | 11,700 |
| 2021/05/31 | 3,605 | 3,635 | 3,590 | 3,600 | -25 | -0.7% | 5,700 |
| 2021/05/28 | 3,580 | 3,625 | 3,520 | 3,625 | +65 | +1.8% | 8,700 |
| 2021/05/27 | 3,565 | 3,575 | 3,500 | 3,560 | -5 | -0.1% | 20,500 |
| 2021/05/26 | 3,585 | 3,590 | 3,555 | 3,565 | -35 | -1% | 4,600 |
| 2021/05/25 | 3,615 | 3,615 | 3,585 | 3,600 | -30 | -0.8% | 2,700 |
| 2021/05/24 | 3,600 | 3,640 | 3,580 | 3,630 | +30 | +0.8% | 3,300 |
| 2021/05/21 | 3,600 | 3,640 | 3,585 | 3,600 | +25 | +0.7% | 6,900 |
| 2021/05/20 | 3,620 | 3,620 | 3,540 | 3,575 | +10 | +0.3% | 4,400 |
| 2021/05/19 | 3,670 | 3,670 | 3,565 | 3,565 | -115 | -3.1% | 5,500 |
| 2021/05/18 | 3,680 | 3,680 | 3,680 | 3,680 | +80 | +2.2% | 1,000 |
| 2021/05/17 | 3,600 | 3,620 | 3,565 | 3,600 | +15 | +0.4% | 3,400 |
| 2021/05/14 | 3,540 | 3,625 | 3,540 | 3,585 | +80 | +2.3% | 5,400 |
| 2021/05/13 | 3,605 | 3,605 | 3,505 | 3,505 | -100 | -2.8% | 6,000 |
| 2021/05/12 | 3,605 | 3,630 | 3,580 | 3,605 | +5 | +0.1% | 6,700 |
| 2021/05/11 | 3,640 | 3,640 | 3,595 | 3,600 | -40 | -1.1% | 8,300 |
| 2021/05/10 | 3,660 | 3,660 | 3,615 | 3,640 | +30 | +0.8% | 2,700 |
| 2021/05/07 | 3,655 | 3,680 | 3,610 | 3,610 | +25 | +0.7% | 3,100 |
| 2021/05/06 | 3,630 | 3,630 | 3,585 | 3,585 | -50 | -1.4% | 1,800 |
| 2021/04/30 | 3,585 | 3,670 | 3,585 | 3,635 | +50 | +1.4% | 5,300 |
| 2021/04/28 | 3,605 | 3,620 | 3,585 | 3,585 | -45 | -1.2% | 5,200 |
| 2021/04/27 | 3,600 | 3,720 | 3,600 | 3,630 | +15 | +0.4% | 5,600 |
| 2021/04/26 | 3,570 | 3,660 | 3,535 | 3,615 | +45 | +1.3% | 5,400 |
| 2021/04/23 | 3,650 | 3,690 | 3,570 | 3,570 | -85 | -2.3% | 6,800 |
| 2021/04/22 | 3,655 | 3,695 | 3,650 | 3,655 | +20 | +0.6% | 3,500 |
| 2021/04/21 | 3,680 | 3,730 | 3,635 | 3,635 | -120 | -3.2% | 6,200 |
| 2021/04/20 | 3,670 | 3,785 | 3,655 | 3,755 | +80 | +2.2% | 8,300 |
| 2021/04/19 | 3,640 | 3,680 | 3,640 | 3,675 | +5 | +0.1% | 2,300 |
| 2021/04/16 | 3,665 | 3,725 | 3,665 | 3,670 | +5 | +0.1% | 2,400 |
| 2021/04/15 | 3,620 | 3,695 | 3,620 | 3,665 | +70 | +1.9% | 6,300 |
| 2021/04/14 | 3,600 | 3,640 | 3,570 | 3,595 | -60 | -1.6% | 12,100 |
| 2021/04/13 | 3,700 | 3,715 | 3,655 | 3,655 | -120 | -3.2% | 5,900 |
| 2021/04/12 | 3,690 | 3,775 | 3,685 | 3,775 | +85 | +2.3% | 5,700 |
| 2021/04/09 | 3,630 | 3,735 | 3,590 | 3,690 | +100 | +2.8% | 9,900 |
| 2021/04/08 | 3,650 | 3,650 | 3,580 | 3,590 | -100 | -2.7% | 6,800 |
| 2021/04/07 | 3,600 | 3,690 | 3,600 | 3,690 | +95 | +2.6% | 2,700 |
| 2021/04/06 | 3,650 | 3,660 | 3,570 | 3,595 | -50 | -1.4% | 7,700 |
| 2021/04/05 | 3,675 | 3,685 | 3,645 | 3,645 | -30 | -0.8% | 4,000 |
| 2021/04/02 | 3,645 | 3,710 | 3,625 | 3,675 | +65 | +1.8% | 6,400 |
951～
1000
件表示中 / 3693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 | 325,000円 | +3.1% | +1.3% | 3.85% | 14.96倍 | 1.08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 |
| プレイド | 112,300円 | +23.5% | +117.4% | 0.00% | 114.24倍 | 14.55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 |
| セーフィー | 82,300円 | +22.3% | - | 0.00% | 457.23倍 | 5.36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 | 100,400円 | +7.8% | +4.3% | 2.59% | 11.86倍 | 0.81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 |
| グローセキュ | 577,000円 | - | - | - | - | 14.08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
