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 |
|---|---|---|---|---|---|---|---|
| 2020/08/25 | 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 |
| 2020/08/21 | 3,655 | 3,755 | 3,655 | 3,690 | +35 | +1% | 4,700 |
| 2020/08/20 | 3,760 | 3,805 | 3,655 | 3,655 | -105 | -2.8% | 7,200 |
| 2020/08/19 | 3,795 | 3,795 | 3,720 | 3,760 | -35 | -0.9% | 7,700 |
| 2020/08/18 | 3,715 | 3,870 | 3,705 | 3,795 | +105 | +2.8% | 13,100 |
| 2020/08/17 | 3,680 | 3,755 | 3,670 | 3,690 | -25 | -0.7% | 7,800 |
| 2020/08/14 | 3,820 | 3,865 | 3,715 | 3,715 | -70 | -1.8% | 8,100 |
| 2020/08/13 | 3,805 | 3,860 | 3,755 | 3,785 | -50 | -1.3% | 12,000 |
| 2020/08/12 | 3,920 | 3,920 | 3,785 | 3,835 | -35 | -0.9% | 13,700 |
| 2020/08/11 | 3,665 | 3,910 | 3,645 | 3,870 | -35 | -0.9% | 23,000 |
| 2020/08/07 | 3,850 | 3,910 | 3,810 | 3,905 | +60 | +1.6% | 9,400 |
| 2020/08/06 | 3,905 | 3,945 | 3,790 | 3,845 | -95 | -2.4% | 15,300 |
| 2020/08/05 | 4,010 | 4,010 | 3,920 | 3,940 | -130 | -3.2% | 11,400 |
| 2020/08/04 | 4,070 | 4,125 | 4,025 | 4,070 | -15 | -0.4% | 9,900 |
| 2020/08/03 | 3,945 | 4,110 | 3,945 | 4,085 | +145 | +3.7% | 6,900 |
| 2020/07/31 | 4,145 | 4,145 | 3,940 | 3,940 | -185 | -4.5% | 13,800 |
| 2020/07/30 | 4,130 | 4,195 | 4,105 | 4,125 | -5 | -0.1% | 8,500 |
| 2020/07/29 | 4,200 | 4,200 | 4,100 | 4,130 | -100 | -2.4% | 9,500 |
| 2020/07/28 | 4,240 | 4,280 | 4,190 | 4,230 | +50 | +1.2% | 8,400 |
| 2020/07/27 | 4,200 | 4,200 | 4,075 | 4,180 | +30 | +0.7% | 13,600 |
| 2020/07/22 | 4,270 | 4,275 | 4,150 | 4,150 | -190 | -4.4% | 15,400 |
| 2020/07/21 | 4,145 | 4,340 | 4,110 | 4,340 | +250 | +6.1% | 32,700 |
| 2020/07/20 | 3,935 | 4,105 | 3,935 | 4,090 | +175 | +4.5% | 18,800 |
| 2020/07/17 | 3,840 | 3,940 | 3,840 | 3,915 | +5 | +0.1% | 10,300 |
| 2020/07/16 | 3,935 | 3,960 | 3,845 | 3,910 | -25 | -0.6% | 11,000 |
| 2020/07/15 | 3,875 | 3,935 | 3,835 | 3,935 | +65 | +1.7% | 7,000 |
| 2020/07/14 | 3,840 | 3,925 | 3,790 | 3,870 | +35 | +0.9% | 10,400 |
| 2020/07/13 | 3,785 | 3,835 | 3,730 | 3,835 | +50 | +1.3% | 12,000 |
| 2020/07/10 | 3,925 | 3,930 | 3,775 | 3,785 | -125 | -3.2% | 15,300 |
| 2020/07/09 | 3,900 | 3,940 | 3,835 | 3,910 | +45 | +1.2% | 9,400 |
| 2020/07/08 | 3,815 | 3,995 | 3,795 | 3,865 | +100 | +2.7% | 20,900 |
| 2020/07/07 | 3,750 | 3,825 | 3,745 | 3,765 | +50 | +1.3% | 13,200 |
| 2020/07/06 | 3,665 | 3,725 | 3,665 | 3,715 | +55 | +1.5% | 3,900 |
| 2020/07/03 | 3,710 | 3,710 | 3,620 | 3,660 | -25 | -0.7% | 9,500 |
| 2020/07/02 | 3,710 | 3,740 | 3,640 | 3,685 | -25 | -0.7% | 9,200 |
| 2020/07/01 | 3,705 | 3,770 | 3,655 | 3,710 | -5 | -0.1% | 12,500 |
| 2020/06/30 | 3,815 | 3,815 | 3,715 | 3,715 | -45 | -1.2% | 7,500 |
| 2020/06/29 | 3,800 | 3,865 | 3,720 | 3,760 | -5 | -0.1% | 17,900 |
| 2020/06/26 | 3,890 | 3,890 | 3,755 | 3,765 | -55 | -1.4% | 29,300 |
| 2020/06/25 | 3,705 | 3,835 | 3,705 | 3,820 | +100 | +2.7% | 18,700 |
| 2020/06/24 | 3,785 | 3,840 | 3,720 | 3,720 | -105 | -2.7% | 10,400 |
| 2020/06/23 | 3,720 | 3,835 | 3,720 | 3,825 | +130 | +3.5% | 25,300 |
| 2020/06/22 | 3,580 | 3,700 | 3,570 | 3,695 | +65 | +1.8% | 17,100 |
| 2020/06/19 | 3,940 | 3,940 | 3,630 | 3,630 | -290 | -7.4% | 51,000 |
| 2020/06/18 | 3,895 | 3,920 | 3,830 | 3,920 | +15 | +0.4% | 9,500 |
| 2020/06/17 | 3,820 | 3,915 | 3,820 | 3,905 | +60 | +1.6% | 17,500 |
| 2020/06/16 | 3,850 | 3,865 | 3,775 | 3,845 | +30 | +0.8% | 26,800 |
| 2020/06/15 | 3,885 | 3,925 | 3,815 | 3,815 | -85 | -2.2% | 21,100 |
| 2020/06/12 | 3,935 | 3,960 | 3,870 | 3,900 | -35 | -0.9% | 17,000 |
1151～
1200
件表示中 / 3695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 | 347,000円 | +3.1% | +1.3% | 3.60% | 15.97倍 | 1.15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 |
| ギフティ | 164,800円 | +49.7% | +38.8% | 0.79% | 48.92倍 | 6.41倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| エムティーアイ | 80,900円 | +3.0% | +2.6% | 2.22% | 21.84倍 | 2.90倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
| 都築電 | 253,900円 | -17.5% | -3.6% | 3.58% | 11.22倍 | 1.13倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| ＢＡＳＥ | 40,800円 | +22.7% | +23.6% | 0.00% | 37.36倍 | 3.46倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
市場注目の銘柄
チャート関連のコラム
