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 |
|---|---|---|---|---|---|---|---|
| 2020/11/04 | 3,190 | 3,325 | 3,160 | 3,295 | +105 | +3.3% | 13,800 |
| 2020/11/02 | 3,200 | 3,340 | 3,140 | 3,190 | +30 | +0.9% | 8,700 |
| 2020/10/30 | 3,290 | 3,290 | 3,155 | 3,160 | -170 | -5.1% | 10,600 |
| 2020/10/29 | 3,220 | 3,340 | 3,195 | 3,330 | +95 | +2.9% | 9,500 |
| 2020/10/28 | 3,350 | 3,350 | 3,225 | 3,235 | -160 | -4.7% | 7,900 |
| 2020/10/27 | 3,200 | 3,405 | 3,180 | 3,395 | +185 | +5.8% | 9,300 |
| 2020/10/26 | 3,255 | 3,305 | 3,210 | 3,210 | -90 | -2.7% | 4,600 |
| 2020/10/23 | 3,310 | 3,320 | 3,230 | 3,300 | +5 | +0.2% | 9,700 |
| 2020/10/22 | 3,380 | 3,395 | 3,295 | 3,295 | -105 | -3.1% | 8,700 |
| 2020/10/21 | 3,465 | 3,465 | 3,400 | 3,400 | -10 | -0.3% | 2,800 |
| 2020/10/20 | 3,425 | 3,455 | 3,385 | 3,410 | -30 | -0.9% | 4,900 |
| 2020/10/19 | 3,395 | 3,440 | 3,345 | 3,440 | +50 | +1.5% | 8,800 |
| 2020/10/16 | 3,440 | 3,450 | 3,370 | 3,390 | -50 | -1.5% | 6,900 |
| 2020/10/15 | 3,480 | 3,480 | 3,405 | 3,440 | -90 | -2.5% | 13,100 |
| 2020/10/14 | 3,535 | 3,535 | 3,475 | 3,530 | -5 | -0.1% | 6,900 |
| 2020/10/13 | 3,545 | 3,560 | 3,475 | 3,535 | -20 | -0.6% | 6,300 |
| 2020/10/12 | 3,550 | 3,555 | 3,455 | 3,555 | +20 | +0.6% | 17,000 |
| 2020/10/09 | 3,570 | 3,615 | 3,500 | 3,535 | -35 | -1% | 12,600 |
| 2020/10/08 | 3,630 | 3,690 | 3,555 | 3,570 | -75 | -2.1% | 14,900 |
| 2020/10/07 | 3,670 | 3,755 | 3,625 | 3,645 | -40 | -1.1% | 10,900 |
| 2020/10/06 | 3,645 | 3,755 | 3,595 | 3,685 | +5 | +0.1% | 18,600 |
| 2020/10/05 | 3,565 | 3,720 | 3,565 | 3,680 | +120 | +3.4% | 20,200 |
| 2020/10/02 | 3,665 | 3,710 | 3,545 | 3,560 | - | - | 29,300 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,865 | 3,865 | 3,640 | 3,640 | -205 | -5.3% | 23,200 |
| 2020/09/29 | 3,900 | 3,900 | 3,815 | 3,845 | -80 | -2% | 16,600 |
| 2020/09/28 | 3,795 | 4,015 | 3,765 | 3,925 | +150 | +4% | 29,100 |
| 2020/09/25 | 3,815 | 3,815 | 3,700 | 3,775 | +80 | +2.2% | 19,200 |
| 2020/09/24 | 3,750 | 3,830 | 3,655 | 3,695 | -105 | -2.8% | 27,700 |
| 2020/09/23 | 3,925 | 4,000 | 3,665 | 3,800 | -195 | -4.9% | 22,900 |
| 2020/09/18 | 3,950 | 4,000 | 3,940 | 3,995 | +45 | +1.1% | 21,100 |
| 2020/09/17 | 3,985 | 3,985 | 3,865 | 3,950 | -35 | -0.9% | 12,200 |
| 2020/09/16 | 3,890 | 3,990 | 3,805 | 3,985 | +165 | +4.3% | 19,600 |
| 2020/09/15 | 3,925 | 3,940 | 3,815 | 3,820 | -105 | -2.7% | 10,900 |
| 2020/09/14 | 3,910 | 3,925 | 3,810 | 3,925 | -5 | -0.1% | 13,100 |
| 2020/09/11 | 3,745 | 3,930 | 3,700 | 3,930 | +225 | +6.1% | 26,400 |
| 2020/09/10 | 3,685 | 3,710 | 3,615 | 3,705 | +70 | +1.9% | 10,500 |
| 2020/09/09 | 3,715 | 3,715 | 3,605 | 3,635 | -90 | -2.4% | 9,800 |
| 2020/09/08 | 3,700 | 3,730 | 3,670 | 3,725 | +65 | +1.8% | 7,000 |
| 2020/09/07 | 3,700 | 3,750 | 3,660 | 3,660 | -40 | -1.1% | 7,100 |
| 2020/09/04 | 3,650 | 3,720 | 3,650 | 3,700 | -45 | -1.2% | 7,700 |
| 2020/09/03 | 3,770 | 3,770 | 3,695 | 3,745 | +15 | +0.4% | 4,900 |
| 2020/09/02 | 3,755 | 3,755 | 3,700 | 3,730 | +45 | +1.2% | 3,000 |
| 2020/09/01 | 3,740 | 3,770 | 3,670 | 3,685 | -20 | -0.5% | 5,200 |
| 2020/08/31 | 3,745 | 3,750 | 3,660 | 3,705 | ±0 | ±0% | 13,300 |
| 2020/08/28 | 3,785 | 3,785 | 3,630 | 3,705 | -45 | -1.2% | 13,000 |
| 2020/08/27 | 3,790 | 3,790 | 3,725 | 3,750 | -5 | -0.1% | 6,300 |
| 2020/08/26 | 3,755 | 3,755 | 3,685 | 3,755 | ±0 | ±0% | 7,200 |
| 2020/08/25 | 3,705 | 3,765 | 3,665 | 3,755 | +50 | +1.3% | 6,300 |
| 2020/08/24 | 3,690 | 3,720 | 3,650 | 3,705 | +15 | +0.4% | 6,600 |
1101～
1150
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
