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 |
|---|---|---|---|---|---|---|---|
| 2016/09/20 | 1,614 | 1,670 | 1,614 | 1,639 | +46 | +2.9% | 5,600 |
| 2016/09/16 | 1,620 | 1,653 | 1,593 | 1,593 | -30 | -1.8% | 8,000 |
| 2016/09/15 | 1,641 | 1,653 | 1,617 | 1,623 | -17 | -1% | 4,500 |
| 2016/09/14 | 1,656 | 1,656 | 1,616 | 1,640 | +13 | +0.8% | 2,600 |
| 2016/09/13 | 1,650 | 1,656 | 1,626 | 1,627 | -27 | -1.6% | 3,200 |
| 2016/09/12 | 1,640 | 1,659 | 1,640 | 1,654 | +19 | +1.2% | 13,000 |
| 2016/09/09 | 1,630 | 1,637 | 1,630 | 1,635 | +20 | +1.2% | 7,300 |
| 2016/09/08 | 1,620 | 1,631 | 1,612 | 1,615 | -10 | -0.6% | 4,000 |
| 2016/09/07 | 1,588 | 1,627 | 1,576 | 1,625 | +49 | +3.1% | 8,800 |
| 2016/09/06 | 1,567 | 1,576 | 1,562 | 1,576 | +26 | +1.7% | 1,500 |
| 2016/09/05 | 1,543 | 1,555 | 1,543 | 1,550 | +8 | +0.5% | 1,700 |
| 2016/09/02 | 1,544 | 1,544 | 1,533 | 1,542 | -2 | -0.1% | 1,300 |
| 2016/09/01 | 1,535 | 1,545 | 1,535 | 1,544 | +4 | +0.3% | 1,200 |
| 2016/08/31 | 1,534 | 1,540 | 1,532 | 1,540 | +6 | +0.4% | 2,100 |
| 2016/08/30 | 1,531 | 1,544 | 1,531 | 1,534 | -6 | -0.4% | 1,100 |
| 2016/08/29 | 1,523 | 1,540 | 1,523 | 1,540 | +33 | +2.2% | 1,500 |
| 2016/08/26 | 1,531 | 1,534 | 1,495 | 1,507 | -25 | -1.6% | 7,600 |
| 2016/08/25 | 1,528 | 1,547 | 1,524 | 1,532 | -6 | -0.4% | 3,000 |
| 2016/08/24 | 1,551 | 1,559 | 1,537 | 1,538 | -29 | -1.9% | 2,500 |
| 2016/08/23 | 1,565 | 1,572 | 1,561 | 1,567 | +2 | +0.1% | 2,900 |
| 2016/08/22 | 1,570 | 1,586 | 1,550 | 1,565 | +17 | +1.1% | 3,900 |
| 2016/08/19 | 1,527 | 1,570 | 1,527 | 1,548 | +23 | +1.5% | 4,900 |
| 2016/08/18 | 1,543 | 1,580 | 1,523 | 1,525 | -18 | -1.2% | 5,500 |
| 2016/08/17 | 1,567 | 1,592 | 1,541 | 1,543 | -46 | -2.9% | 7,700 |
| 2016/08/16 | 1,650 | 1,651 | 1,587 | 1,589 | -71 | -4.3% | 8,200 |
| 2016/08/15 | 1,710 | 1,710 | 1,640 | 1,660 | -36 | -2.1% | 4,600 |
| 2016/08/12 | 1,672 | 1,696 | 1,665 | 1,696 | +56 | +3.4% | 9,600 |
| 2016/08/10 | 1,638 | 1,652 | 1,631 | 1,640 | +1 | +0.1% | 5,600 |
| 2016/08/09 | 1,634 | 1,658 | 1,631 | 1,639 | +5 | +0.3% | 2,700 |
| 2016/08/08 | 1,662 | 1,662 | 1,621 | 1,634 | +4 | +0.2% | 4,900 |
| 2016/08/05 | 1,611 | 1,666 | 1,611 | 1,630 | +7 | +0.4% | 6,200 |
| 2016/08/04 | 1,625 | 1,638 | 1,614 | 1,623 | -35 | -2.1% | 3,800 |
| 2016/08/03 | 1,661 | 1,699 | 1,656 | 1,658 | -3 | -0.2% | 2,500 |
| 2016/08/02 | 1,672 | 1,679 | 1,661 | 1,661 | -44 | -2.6% | 1,900 |
| 2016/08/01 | 1,725 | 1,729 | 1,691 | 1,705 | -60 | -3.4% | 2,800 |
| 2016/07/29 | 1,730 | 1,765 | 1,670 | 1,765 | +35 | +2% | 3,100 |
| 2016/07/28 | 1,750 | 1,750 | 1,673 | 1,730 | -30 | -1.7% | 4,800 |
| 2016/07/27 | 1,733 | 1,760 | 1,733 | 1,760 | +34 | +2% | 5,100 |
| 2016/07/26 | 1,743 | 1,755 | 1,726 | 1,726 | -30 | -1.7% | 2,400 |
| 2016/07/25 | 1,742 | 1,756 | 1,742 | 1,756 | -4 | -0.2% | 1,400 |
| 2016/07/22 | 1,735 | 1,760 | 1,735 | 1,760 | ±0 | ±0% | 1,700 |
| 2016/07/21 | 1,765 | 1,780 | 1,733 | 1,760 | -5 | -0.3% | 2,200 |
| 2016/07/20 | 1,706 | 1,765 | 1,666 | 1,765 | +21 | +1.2% | 3,800 |
| 2016/07/19 | 1,701 | 1,744 | 1,682 | 1,744 | +16 | +0.9% | 3,400 |
| 2016/07/15 | 1,730 | 1,737 | 1,691 | 1,728 | +23 | +1.3% | 3,800 |
| 2016/07/14 | 1,722 | 1,779 | 1,701 | 1,705 | -17 | -1% | 6,000 |
| 2016/07/13 | 1,713 | 1,725 | 1,712 | 1,722 | +11 | +0.6% | 4,000 |
| 2016/07/12 | 1,750 | 1,791 | 1,698 | 1,711 | -13 | -0.8% | 15,800 |
| 2016/07/11 | 1,690 | 1,774 | 1,690 | 1,724 | +68 | +4.1% | 7,600 |
| 2016/07/08 | 1,704 | 1,719 | 1,656 | 1,656 | -46 | -2.7% | 5,800 |
2151～
2200
件表示中 / 3738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 | 356,000円 | +3.9% | +7.9% | 3.51% | 15.14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 |
| ＥＭシステムズ | 73,400円 | -12.5% | -39.2% | 4.77% | 27.41倍 | 2.48倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
| じげん | 46,300円 | +10.0% | +3.9% | 2.38% | 11.49倍 | 2.31倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| オ ロ | 308,500円 | +15.7% | +5.7% | 1.62% | 23.23倍 | 4.74倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| ギフティ | 160,500円 | +49.7% | +38.8% | 0.81% | 47.64倍 | 6.24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 |
市場注目の銘柄
チャート関連のコラム
