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 |
|---|---|---|---|---|---|---|---|
| 2026/02/10 | 3,725 | 3,880 | 3,725 | 3,880 | +125 | +3.3% | 14,300 |
| 2026/02/09 | 3,825 | 3,825 | 3,740 | 3,755 | +70 | +1.9% | 9,700 |
| 2026/02/06 | 3,775 | 3,775 | 3,640 | 3,685 | -70 | -1.9% | 21,800 |
| 2026/02/05 | 3,745 | 3,790 | 3,745 | 3,755 | +30 | +0.8% | 8,600 |
| 2026/02/04 | 3,765 | 3,795 | 3,720 | 3,725 | -40 | -1.1% | 8,900 |
| 2026/02/03 | 3,780 | 3,785 | 3,745 | 3,765 | +20 | +0.5% | 8,800 |
| 2026/02/02 | 3,790 | 3,790 | 3,745 | 3,745 | -40 | -1.1% | 7,500 |
| 2026/01/30 | 3,750 | 3,785 | 3,725 | 3,785 | +60 | +1.6% | 9,300 |
| 2026/01/29 | 3,720 | 3,790 | 3,715 | 3,725 | +15 | +0.4% | 14,200 |
| 2026/01/28 | 3,855 | 3,855 | 3,710 | 3,710 | -145 | -3.8% | 25,000 |
| 2026/01/27 | 3,855 | 3,875 | 3,815 | 3,855 | ±0 | ±0% | 9,400 |
| 2026/01/26 | 3,940 | 3,940 | 3,850 | 3,855 | -85 | -2.2% | 13,200 |
| 2026/01/23 | 3,995 | 4,000 | 3,935 | 3,940 | -25 | -0.6% | 8,300 |
| 2026/01/22 | 3,985 | 4,020 | 3,955 | 3,965 | +5 | +0.1% | 6,800 |
| 2026/01/21 | 4,005 | 4,005 | 3,925 | 3,960 | -55 | -1.4% | 10,000 |
| 2026/01/20 | 4,105 | 4,105 | 4,015 | 4,015 | -95 | -2.3% | 7,000 |
| 2026/01/19 | 4,140 | 4,140 | 4,110 | 4,110 | -35 | -0.8% | 2,600 |
| 2026/01/16 | 4,110 | 4,145 | 4,105 | 4,145 | +25 | +0.6% | 4,500 |
| 2026/01/15 | 4,070 | 4,145 | 4,040 | 4,120 | +50 | +1.2% | 10,200 |
| 2026/01/14 | 4,050 | 4,095 | 4,050 | 4,070 | +20 | +0.5% | 5,100 |
| 2026/01/13 | 4,085 | 4,095 | 4,045 | 4,050 | -35 | -0.9% | 9,500 |
| 2026/01/09 | 4,095 | 4,095 | 4,045 | 4,085 | -5 | -0.1% | 9,500 |
| 2026/01/08 | 4,085 | 4,130 | 4,055 | 4,090 | +5 | +0.1% | 8,200 |
| 2026/01/07 | 4,110 | 4,155 | 4,070 | 4,085 | -30 | -0.7% | 8,000 |
| 2026/01/06 | 4,050 | 4,130 | 4,050 | 4,115 | +100 | +2.5% | 5,400 |
| 2026/01/05 | 4,075 | 4,140 | 4,015 | 4,015 | -25 | -0.6% | 8,700 |
| 2025/12/30 | 4,125 | 4,145 | 4,040 | 4,040 | -85 | -2.1% | 3,900 |
| 2025/12/29 | 4,155 | 4,155 | 4,100 | 4,125 | -35 | -0.8% | 6,900 |
| 2025/12/26 | 4,210 | 4,240 | 4,120 | 4,160 | +20 | +0.5% | 30,100 |
| 2025/12/25 | 4,000 | 4,150 | 3,995 | 4,140 | +180 | +4.5% | 15,000 |
| 2025/12/24 | 4,030 | 4,030 | 3,960 | 3,960 | -70 | -1.7% | 5,500 |
| 2025/12/23 | 4,040 | 4,050 | 3,985 | 4,030 | +20 | +0.5% | 8,000 |
| 2025/12/22 | 4,090 | 4,090 | 4,010 | 4,010 | -30 | -0.7% | 5,900 |
| 2025/12/19 | 4,120 | 4,150 | 4,040 | 4,040 | -45 | -1.1% | 21,000 |
| 2025/12/18 | 4,015 | 4,095 | 3,995 | 4,085 | +70 | +1.7% | 10,300 |
| 2025/12/17 | 4,020 | 4,045 | 3,990 | 4,015 | -5 | -0.1% | 7,700 |
| 2025/12/16 | 4,070 | 4,070 | 4,010 | 4,020 | -50 | -1.2% | 7,400 |
| 2025/12/15 | 3,975 | 4,070 | 3,975 | 4,070 | +70 | +1.8% | 6,500 |
| 2025/12/12 | 3,995 | 4,025 | 3,960 | 4,000 | +50 | +1.3% | 12,800 |
| 2025/12/11 | 4,020 | 4,020 | 3,950 | 3,950 | -35 | -0.9% | 9,700 |
| 2025/12/10 | 4,045 | 4,050 | 3,985 | 3,985 | -25 | -0.6% | 5,200 |
| 2025/12/09 | 4,045 | 4,045 | 3,985 | 4,010 | +5 | +0.1% | 8,100 |
| 2025/12/08 | 4,070 | 4,070 | 4,000 | 4,005 | +5 | +0.1% | 8,000 |
| 2025/12/05 | 4,035 | 4,035 | 4,000 | 4,000 | -45 | -1.1% | 4,400 |
| 2025/12/04 | 4,040 | 4,060 | 4,020 | 4,045 | +5 | +0.1% | 7,700 |
| 2025/12/03 | 4,105 | 4,105 | 4,040 | 4,040 | -65 | -1.6% | 6,800 |
| 2025/12/02 | 4,100 | 4,135 | 4,070 | 4,105 | +5 | +0.1% | 6,800 |
| 2025/12/01 | 4,185 | 4,185 | 4,070 | 4,100 | -55 | -1.3% | 4,300 |
| 2025/11/28 | 4,200 | 4,200 | 4,155 | 4,155 | -5 | -0.1% | 3,700 |
| 2025/11/27 | 4,165 | 4,225 | 4,115 | 4,160 | -5 | -0.1% | 6,400 |
151～
200
件表示中 / 4031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 | 331,500円 | +4.4% | +3.7% | 4.22% | 12.75倍 | 1.03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５割強 |
| 日シス技術 | 190,200円 | +5.7% | +4.5% | 2.63% | 15.77倍 | 2.78倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
| アイネス | 225,900円 | +9.2% | - | 2.43% | 27.67倍 | 1.27倍 |
|
独立系ＳＩ。自治体の情報システム・ウェブリングス（ＷＲ）開発。福祉に強い。三菱総研と提携 |
| ＩＴＦＯＲ | 166,600円 | +21.2% | +20.9% | 4.80% | 12.97倍 | 2.13倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| ソラコム | 100,700円 | +21.7% | +25.2% | 0.00% | 65.52倍 | 4.19倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
市場注目の銘柄
チャート関連のコラム
