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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 3,645 | 3,685 | 3,620 | 3,665 | +50 | +1.4% | 3,200 |
| 2021/08/19 | 3,605 | 3,655 | 3,600 | 3,615 | -20 | -0.6% | 5,400 |
| 2021/08/18 | 3,645 | 3,645 | 3,635 | 3,635 | +40 | +1.1% | 500 |
| 2021/08/17 | 3,690 | 3,700 | 3,595 | 3,595 | -65 | -1.8% | 3,800 |
| 2021/08/16 | 3,800 | 3,800 | 3,660 | 3,660 | -160 | -4.2% | 5,900 |
| 2021/08/13 | 3,890 | 3,890 | 3,820 | 3,820 | -80 | -2.1% | 2,600 |
| 2021/08/12 | 3,945 | 3,950 | 3,880 | 3,900 | -25 | -0.6% | 5,400 |
| 2021/08/11 | 3,800 | 3,925 | 3,800 | 3,925 | +125 | +3.3% | 4,800 |
| 2021/08/10 | 3,880 | 3,880 | 3,800 | 3,800 | -50 | -1.3% | 2,300 |
| 2021/08/06 | 3,835 | 3,850 | 3,785 | 3,850 | +25 | +0.7% | 900 |
| 2021/08/05 | 3,690 | 3,845 | 3,690 | 3,825 | +75 | +2% | 2,400 |
| 2021/08/04 | 3,900 | 3,900 | 3,740 | 3,750 | -145 | -3.7% | 5,400 |
| 2021/08/03 | 3,915 | 3,945 | 3,895 | 3,895 | -25 | -0.6% | 1,400 |
| 2021/08/02 | 4,000 | 4,060 | 3,920 | 3,920 | -90 | -2.2% | 9,100 |
| 2021/07/30 | 3,890 | 4,070 | 3,840 | 4,010 | +110 | +2.8% | 12,400 |
| 2021/07/29 | 3,870 | 3,900 | 3,845 | 3,900 | +30 | +0.8% | 4,600 |
| 2021/07/28 | 3,885 | 3,885 | 3,820 | 3,870 | -15 | -0.4% | 2,200 |
| 2021/07/27 | 3,845 | 3,885 | 3,825 | 3,885 | +40 | +1% | 3,300 |
| 2021/07/26 | 3,815 | 3,850 | 3,815 | 3,845 | +55 | +1.5% | 2,400 |
| 2021/07/21 | 3,765 | 3,815 | 3,745 | 3,790 | +25 | +0.7% | 4,300 |
| 2021/07/20 | 3,705 | 3,785 | 3,705 | 3,765 | +45 | +1.2% | 2,400 |
| 2021/07/19 | 3,725 | 3,750 | 3,710 | 3,720 | -45 | -1.2% | 2,400 |
| 2021/07/16 | 3,770 | 3,770 | 3,720 | 3,765 | +35 | +0.9% | 1,800 |
| 2021/07/15 | 3,780 | 3,800 | 3,730 | 3,730 | -85 | -2.2% | 4,700 |
| 2021/07/14 | 3,780 | 3,850 | 3,780 | 3,815 | +5 | +0.1% | 3,800 |
| 2021/07/13 | 3,740 | 3,815 | 3,725 | 3,810 | +60 | +1.6% | 5,600 |
| 2021/07/12 | 3,740 | 3,750 | 3,710 | 3,750 | +75 | +2% | 5,600 |
| 2021/07/09 | 3,600 | 3,700 | 3,600 | 3,675 | +75 | +2.1% | 7,800 |
| 2021/07/08 | 3,600 | 3,630 | 3,600 | 3,600 | ±0 | ±0% | 4,400 |
| 2021/07/07 | 3,565 | 3,600 | 3,555 | 3,600 | +15 | +0.4% | 3,800 |
| 2021/07/06 | 3,600 | 3,630 | 3,585 | 3,585 | -15 | -0.4% | 2,400 |
| 2021/07/05 | 3,625 | 3,625 | 3,600 | 3,600 | -25 | -0.7% | 1,600 |
| 2021/07/02 | 3,610 | 3,625 | 3,590 | 3,625 | +50 | +1.4% | 3,400 |
| 2021/07/01 | 3,580 | 3,615 | 3,575 | 3,575 | +5 | +0.1% | 4,400 |
| 2021/06/30 | 3,610 | 3,620 | 3,570 | 3,570 | -40 | -1.1% | 4,900 |
| 2021/06/29 | 3,675 | 3,675 | 3,610 | 3,610 | -110 | -3% | 4,900 |
| 2021/06/28 | 3,750 | 3,750 | 3,620 | 3,720 | -30 | -0.8% | 8,500 |
| 2021/06/25 | 3,840 | 3,840 | 3,750 | 3,750 | ±0 | ±0% | 10,100 |
| 2021/06/24 | 3,670 | 3,775 | 3,655 | 3,750 | +100 | +2.7% | 5,300 |
| 2021/06/23 | 3,685 | 3,685 | 3,640 | 3,650 | -35 | -0.9% | 4,800 |
| 2021/06/22 | 3,640 | 3,690 | 3,640 | 3,685 | +85 | +2.4% | 6,000 |
| 2021/06/21 | 3,745 | 3,745 | 3,600 | 3,600 | -165 | -4.4% | 6,800 |
| 2021/06/18 | 3,790 | 3,840 | 3,750 | 3,765 | +20 | +0.5% | 25,600 |
| 2021/06/17 | 3,700 | 3,745 | 3,695 | 3,745 | +50 | +1.4% | 4,100 |
| 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 |
951～
1000
件表示中 / 3737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 | 351,500円 | +3.9% | +7.9% | 3.56% | 14.95倍 | 1.14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 |
| ＥＭシステムズ | 72,300円 | -12.5% | -39.2% | 4.84% | 27.00倍 | 2.44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 |
| アイスタイル | 54,400円 | +17.7% | +68.5% | 0.18% | 25.48倍 | 4.07倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
| オ ロ | 302,000円 | +15.7% | +5.7% | 1.66% | 22.74倍 | 4.64倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| ＦＦＲＩ | 580,000円 | +40.2% | +9.5% | 0.24% | 64.16倍 | 16.45倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
市場注目の銘柄
チャート関連のコラム
