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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 3,460 | 3,465 | 3,400 | 3,425 | -35 | -1% | 9,100 |
| 2024/11/28 | 3,390 | 3,460 | 3,380 | 3,460 | +75 | +2.2% | 12,800 |
| 2024/11/27 | 3,365 | 3,395 | 3,300 | 3,385 | +40 | +1.2% | 7,300 |
| 2024/11/26 | 3,325 | 3,435 | 3,285 | 3,345 | +20 | +0.6% | 21,600 |
| 2024/11/25 | 3,465 | 3,465 | 3,325 | 3,325 | -100 | -2.9% | 15,700 |
| 2024/11/22 | 3,415 | 3,480 | 3,370 | 3,425 | +25 | +0.7% | 11,900 |
| 2024/11/21 | 3,410 | 3,525 | 3,395 | 3,400 | -10 | -0.3% | 15,500 |
| 2024/11/20 | 3,475 | 3,500 | 3,405 | 3,410 | -65 | -1.9% | 9,400 |
| 2024/11/19 | 3,350 | 3,505 | 3,350 | 3,475 | +55 | +1.6% | 8,400 |
| 2024/11/18 | 3,375 | 3,445 | 3,360 | 3,420 | +15 | +0.4% | 5,500 |
| 2024/11/15 | 3,470 | 3,470 | 3,405 | 3,405 | -40 | -1.2% | 5,700 |
| 2024/11/14 | 3,510 | 3,570 | 3,425 | 3,445 | -40 | -1.1% | 14,400 |
| 2024/11/13 | 3,380 | 3,500 | 3,370 | 3,485 | +95 | +2.8% | 17,700 |
| 2024/11/12 | 3,395 | 3,440 | 3,375 | 3,390 | -25 | -0.7% | 18,000 |
| 2024/11/11 | 3,295 | 3,415 | 3,280 | 3,415 | +120 | +3.6% | 15,600 |
| 2024/11/08 | 3,300 | 3,335 | 3,295 | 3,295 | -30 | -0.9% | 6,000 |
| 2024/11/07 | 3,240 | 3,330 | 3,240 | 3,325 | +110 | +3.4% | 10,100 |
| 2024/11/06 | 3,295 | 3,295 | 3,205 | 3,215 | -60 | -1.8% | 6,000 |
| 2024/11/05 | 3,270 | 3,275 | 3,190 | 3,275 | +120 | +3.8% | 15,200 |
| 2024/11/01 | 3,200 | 3,210 | 3,155 | 3,155 | -55 | -1.7% | 6,700 |
| 2024/10/31 | 3,245 | 3,275 | 3,210 | 3,210 | -40 | -1.2% | 10,800 |
| 2024/10/30 | 3,245 | 3,295 | 3,195 | 3,250 | +15 | +0.5% | 81,100 |
| 2024/10/29 | 3,200 | 3,250 | 3,170 | 3,235 | +45 | +1.4% | 13,000 |
| 2024/10/28 | 3,070 | 3,205 | 3,070 | 3,190 | +120 | +3.9% | 12,900 |
| 2024/10/25 | 3,150 | 3,150 | 3,040 | 3,070 | -90 | -2.8% | 16,900 |
| 2024/10/24 | 3,155 | 3,180 | 3,120 | 3,160 | +15 | +0.5% | 12,100 |
| 2024/10/23 | 3,165 | 3,190 | 3,135 | 3,145 | -20 | -0.6% | 12,200 |
| 2024/10/22 | 3,230 | 3,260 | 3,165 | 3,165 | -95 | -2.9% | 13,100 |
| 2024/10/21 | 3,245 | 3,280 | 3,235 | 3,260 | +15 | +0.5% | 7,500 |
| 2024/10/18 | 3,235 | 3,280 | 3,150 | 3,245 | +5 | +0.2% | 10,400 |
| 2024/10/17 | 3,270 | 3,285 | 3,235 | 3,240 | -30 | -0.9% | 9,500 |
| 2024/10/16 | 3,315 | 3,355 | 3,265 | 3,270 | -65 | -1.9% | 16,000 |
| 2024/10/15 | 3,305 | 3,360 | 3,295 | 3,335 | +65 | +2% | 19,800 |
| 2024/10/11 | 3,285 | 3,300 | 3,255 | 3,270 | -20 | -0.6% | 23,000 |
| 2024/10/10 | 3,255 | 3,350 | 3,215 | 3,290 | +75 | +2.3% | 21,200 |
| 2024/10/09 | 3,100 | 3,265 | 3,100 | 3,215 | +165 | +5.4% | 28,700 |
| 2024/10/08 | 3,080 | 3,080 | 3,005 | 3,050 | -50 | -1.6% | 16,600 |
| 2024/10/07 | 3,040 | 3,110 | 3,005 | 3,100 | +105 | +3.5% | 18,600 |
| 2024/10/04 | 2,982 | 3,005 | 2,969 | 2,995 | +21 | +0.7% | 8,300 |
| 2024/10/03 | 3,020 | 3,040 | 2,969 | 2,974 | +25 | +0.8% | 10,500 |
| 2024/10/02 | 2,940 | 2,996 | 2,922 | 2,949 | -41 | -1.4% | 12,500 |
| 2024/10/01 | 2,915 | 3,020 | 2,900 | 2,990 | +85 | +2.9% | 20,200 |
| 2024/09/30 | 2,984 | 2,999 | 2,893 | 2,905 | -130 | -4.3% | 13,400 |
| 2024/09/27 | 2,985 | 3,035 | 2,945 | 3,035 | ±0 | ±0% | 17,000 |
| 2024/09/26 | 2,979 | 3,035 | 2,917 | 3,035 | +43 | +1.4% | 25,700 |
| 2024/09/25 | 2,993 | 3,025 | 2,947 | 2,992 | +12 | +0.4% | 25,300 |
| 2024/09/24 | 2,940 | 3,000 | 2,916 | 2,980 | +59 | +2% | 16,600 |
| 2024/09/20 | 2,926 | 2,937 | 2,888 | 2,921 | +11 | +0.4% | 16,000 |
| 2024/09/19 | 2,894 | 2,920 | 2,856 | 2,910 | +39 | +1.4% | 12,500 |
| 2024/09/18 | 2,867 | 2,871 | 2,845 | 2,871 | +35 | +1.2% | 9,600 |
101～
150
件表示中 / 3691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 | 319,500円 | +3.1% | +1.3% | 3.91% | 14.71倍 | 1.06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 |
| ビーエンジ | 378,000円 | +6.2% | +18.6% | 2.65% | 13.51倍 | 3.75倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| プレイド | 110,400円 | +23.5% | +117.4% | 0.00% | 112.31倍 | 14.31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 |
| 学研ＨＤ | 99,600円 | +7.8% | +4.3% | 2.61% | 11.77倍 | 0.80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 |
| ＧＭＯ－ＦＧ | 530,000円 | +18.7% | +32.3% | 1.51% | 33.24倍 | 7.77倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
市場注目の銘柄
チャート関連のコラム
