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 |
|---|---|---|---|---|---|---|---|
| 2021/01/19 | 3,645 | 3,705 | 3,595 | 3,640 | -5 | -0.1% | 15,400 |
| 2021/01/18 | 3,550 | 3,675 | 3,545 | 3,645 | +45 | +1.3% | 11,500 |
| 2021/01/15 | 3,625 | 3,660 | 3,585 | 3,600 | -70 | -1.9% | 18,400 |
| 2021/01/14 | 3,705 | 3,770 | 3,635 | 3,670 | -80 | -2.1% | 15,500 |
| 2021/01/13 | 3,790 | 3,830 | 3,715 | 3,750 | -20 | -0.5% | 14,600 |
| 2021/01/12 | 3,670 | 3,775 | 3,630 | 3,770 | +100 | +2.7% | 20,400 |
| 2021/01/08 | 3,535 | 3,670 | 3,535 | 3,670 | +120 | +3.4% | 13,600 |
| 2021/01/07 | 3,505 | 3,555 | 3,505 | 3,550 | +50 | +1.4% | 6,700 |
| 2021/01/06 | 3,505 | 3,540 | 3,475 | 3,500 | -25 | -0.7% | 7,600 |
| 2021/01/05 | 3,500 | 3,525 | 3,475 | 3,525 | ±0 | ±0% | 5,800 |
| 2021/01/04 | 3,495 | 3,550 | 3,475 | 3,525 | +25 | +0.7% | 12,100 |
| 2020/12/30 | 3,585 | 3,585 | 3,460 | 3,500 | -90 | -2.5% | 10,300 |
| 2020/12/29 | 3,570 | 3,590 | 3,560 | 3,590 | +80 | +2.3% | 3,700 |
| 2020/12/28 | 3,555 | 3,565 | 3,445 | 3,510 | -70 | -2% | 13,200 |
| 2020/12/25 | 3,615 | 3,615 | 3,565 | 3,580 | +15 | +0.4% | 13,100 |
| 2020/12/24 | 3,415 | 3,565 | 3,415 | 3,565 | +160 | +4.7% | 13,000 |
| 2020/12/23 | 3,375 | 3,460 | 3,360 | 3,405 | -5 | -0.1% | 13,000 |
| 2020/12/22 | 3,500 | 3,510 | 3,400 | 3,410 | -110 | -3.1% | 19,000 |
| 2020/12/21 | 3,515 | 3,540 | 3,490 | 3,520 | ±0 | ±0% | 4,800 |
| 2020/12/18 | 3,600 | 3,600 | 3,475 | 3,520 | -35 | -1% | 19,300 |
| 2020/12/17 | 3,485 | 3,575 | 3,485 | 3,555 | +60 | +1.7% | 12,100 |
| 2020/12/16 | 3,490 | 3,505 | 3,465 | 3,495 | +5 | +0.1% | 4,900 |
| 2020/12/15 | 3,525 | 3,525 | 3,445 | 3,490 | -10 | -0.3% | 10,400 |
| 2020/12/14 | 3,570 | 3,585 | 3,500 | 3,500 | -70 | -2% | 6,400 |
| 2020/12/11 | 3,575 | 3,575 | 3,535 | 3,570 | +35 | +1% | 8,700 |
| 2020/12/10 | 3,460 | 3,565 | 3,460 | 3,535 | +30 | +0.9% | 8,000 |
| 2020/12/09 | 3,500 | 3,515 | 3,460 | 3,505 | -15 | -0.4% | 6,700 |
| 2020/12/08 | 3,410 | 3,540 | 3,410 | 3,520 | +65 | +1.9% | 10,100 |
| 2020/12/07 | 3,505 | 3,505 | 3,410 | 3,455 | -75 | -2.1% | 12,900 |
| 2020/12/04 | 3,500 | 3,565 | 3,465 | 3,530 | +30 | +0.9% | 12,700 |
| 2020/12/03 | 3,540 | 3,540 | 3,480 | 3,500 | ±0 | ±0% | 5,500 |
| 2020/12/02 | 3,505 | 3,550 | 3,390 | 3,500 | -15 | -0.4% | 51,000 |
| 2020/12/01 | 3,500 | 3,570 | 3,460 | 3,515 | -5 | -0.1% | 16,500 |
| 2020/11/30 | 3,500 | 3,550 | 3,445 | 3,520 | +10 | +0.3% | 11,900 |
| 2020/11/27 | 3,430 | 3,590 | 3,430 | 3,510 | +135 | +4% | 20,500 |
| 2020/11/26 | 3,305 | 3,450 | 3,305 | 3,375 | +55 | +1.7% | 13,100 |
| 2020/11/25 | 3,415 | 3,420 | 3,305 | 3,320 | -110 | -3.2% | 15,900 |
| 2020/11/24 | 3,320 | 3,440 | 3,300 | 3,430 | +150 | +4.6% | 12,700 |
| 2020/11/20 | 3,395 | 3,410 | 3,225 | 3,280 | -105 | -3.1% | 21,400 |
| 2020/11/19 | 3,400 | 3,410 | 3,315 | 3,385 | -15 | -0.4% | 7,000 |
| 2020/11/18 | 3,400 | 3,430 | 3,305 | 3,400 | +20 | +0.6% | 13,900 |
| 2020/11/17 | 3,400 | 3,420 | 3,350 | 3,380 | -20 | -0.6% | 19,000 |
| 2020/11/16 | 3,340 | 3,400 | 3,335 | 3,400 | +65 | +1.9% | 6,300 |
| 2020/11/13 | 3,320 | 3,340 | 3,290 | 3,335 | +15 | +0.5% | 8,000 |
| 2020/11/12 | 3,340 | 3,340 | 3,270 | 3,320 | -20 | -0.6% | 22,200 |
| 2020/11/11 | 3,340 | 3,350 | 3,285 | 3,340 | +20 | +0.6% | 11,500 |
| 2020/11/10 | 3,380 | 3,385 | 3,265 | 3,320 | -15 | -0.4% | 18,800 |
| 2020/11/09 | 3,410 | 3,450 | 3,225 | 3,335 | -105 | -3.1% | 21,100 |
| 2020/11/06 | 3,425 | 3,450 | 3,285 | 3,440 | +50 | +1.5% | 19,600 |
| 2020/11/05 | 3,260 | 3,425 | 3,240 | 3,390 | +95 | +2.9% | 12,400 |
1051～
1100
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% | 457.22倍 | 5.35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% | 11.87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 | - | - | - | - | 14.07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
