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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 1,760 | 1,760 | 1,747 | 1,747 | +4 | +0.2% | 6,000 |
| 2016/11/29 | 1,750 | 1,751 | 1,741 | 1,743 | -10 | -0.6% | 5,100 |
| 2016/11/28 | 1,740 | 1,759 | 1,740 | 1,753 | +3 | +0.2% | 6,400 |
| 2016/11/25 | 1,749 | 1,755 | 1,740 | 1,750 | +1 | +0.1% | 5,400 |
| 2016/11/24 | 1,762 | 1,762 | 1,748 | 1,749 | -2 | -0.1% | 6,200 |
| 2016/11/22 | 1,743 | 1,757 | 1,740 | 1,751 | +8 | +0.5% | 6,400 |
| 2016/11/21 | 1,738 | 1,753 | 1,733 | 1,743 | +5 | +0.3% | 5,000 |
| 2016/11/18 | 1,750 | 1,760 | 1,738 | 1,738 | -12 | -0.7% | 4,500 |
| 2016/11/17 | 1,741 | 1,753 | 1,741 | 1,750 | +9 | +0.5% | 4,200 |
| 2016/11/16 | 1,748 | 1,757 | 1,741 | 1,741 | -12 | -0.7% | 4,800 |
| 2016/11/15 | 1,750 | 1,753 | 1,733 | 1,753 | +4 | +0.2% | 4,500 |
| 2016/11/14 | 1,750 | 1,757 | 1,748 | 1,749 | -8 | -0.5% | 6,300 |
| 2016/11/11 | 1,780 | 1,780 | 1,742 | 1,757 | +2 | +0.1% | 21,500 |
| 2016/11/10 | 1,750 | 1,769 | 1,738 | 1,755 | +81 | +4.8% | 12,400 |
| 2016/11/09 | 1,752 | 1,768 | 1,673 | 1,674 | -71 | -4.1% | 11,800 |
| 2016/11/08 | 1,739 | 1,749 | 1,712 | 1,745 | +6 | +0.3% | 6,400 |
| 2016/11/07 | 1,750 | 1,754 | 1,738 | 1,739 | -4 | -0.2% | 3,300 |
| 2016/11/04 | 1,729 | 1,764 | 1,704 | 1,743 | -1 | -0.1% | 3,700 |
| 2016/11/02 | 1,732 | 1,750 | 1,732 | 1,744 | -6 | -0.3% | 4,100 |
| 2016/11/01 | 1,768 | 1,772 | 1,746 | 1,750 | -18 | -1% | 6,400 |
| 2016/10/31 | 1,772 | 1,777 | 1,761 | 1,768 | +6 | +0.3% | 17,900 |
| 2016/10/28 | 1,749 | 1,762 | 1,748 | 1,762 | +13 | +0.7% | 16,800 |
| 2016/10/27 | 1,759 | 1,759 | 1,736 | 1,749 | -1 | -0.1% | 6,100 |
| 2016/10/26 | 1,720 | 1,752 | 1,720 | 1,750 | +10 | +0.6% | 11,800 |
| 2016/10/25 | 1,750 | 1,750 | 1,729 | 1,740 | -3 | -0.2% | 7,100 |
| 2016/10/24 | 1,750 | 1,750 | 1,743 | 1,743 | -7 | -0.4% | 3,000 |
| 2016/10/21 | 1,765 | 1,765 | 1,741 | 1,750 | -9 | -0.5% | 2,500 |
| 2016/10/20 | 1,757 | 1,760 | 1,749 | 1,759 | +10 | +0.6% | 6,700 |
| 2016/10/19 | 1,750 | 1,755 | 1,748 | 1,749 | +1 | +0.1% | 6,200 |
| 2016/10/18 | 1,752 | 1,752 | 1,736 | 1,748 | -4 | -0.2% | 2,500 |
| 2016/10/17 | 1,750 | 1,761 | 1,750 | 1,752 | +2 | +0.1% | 5,700 |
| 2016/10/14 | 1,750 | 1,754 | 1,746 | 1,750 | ±0 | ±0% | 2,400 |
| 2016/10/13 | 1,750 | 1,754 | 1,742 | 1,750 | +9 | +0.5% | 5,700 |
| 2016/10/12 | 1,749 | 1,756 | 1,741 | 1,741 | -9 | -0.5% | 14,000 |
| 2016/10/11 | 1,721 | 1,750 | 1,721 | 1,750 | +25 | +1.4% | 8,200 |
| 2016/10/07 | 1,726 | 1,726 | 1,718 | 1,725 | +7 | +0.4% | 2,100 |
| 2016/10/06 | 1,718 | 1,725 | 1,709 | 1,718 | +22 | +1.3% | 8,000 |
| 2016/10/05 | 1,691 | 1,708 | 1,691 | 1,696 | -8 | -0.5% | 4,200 |
| 2016/10/04 | 1,671 | 1,704 | 1,636 | 1,704 | +33 | +2% | 3,200 |
| 2016/10/03 | 1,675 | 1,676 | 1,651 | 1,671 | +9 | +0.5% | 2,300 |
| 2016/09/30 | 1,651 | 1,670 | 1,624 | 1,662 | -14 | -0.8% | 2,300 |
| 2016/09/29 | 1,654 | 1,676 | 1,654 | 1,676 | +22 | +1.3% | 6,500 |
| 2016/09/28 | 1,650 | 1,656 | 1,610 | 1,654 | -11 | -0.7% | 4,200 |
| 2016/09/27 | 1,631 | 1,665 | 1,628 | 1,665 | +37 | +2.3% | 6,400 |
| 2016/09/26 | 1,629 | 1,656 | 1,628 | 1,628 | -1 | -0.1% | 3,700 |
| 2016/09/23 | 1,640 | 1,672 | 1,616 | 1,629 | -11 | -0.7% | 14,400 |
| 2016/09/21 | 1,635 | 1,661 | 1,634 | 1,640 | +1 | +0.1% | 5,500 |
| 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 |
2151～
2200
件表示中 / 3785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 | 371,000円 | +3.9% | +7.9% | 3.37% | 15.79倍 | 1.20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 | 76,300円 | -12.5% | -39.2% | 4.59% | 28.49倍 | 2.58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 |
| ＣＡＲＴＡ ＨＤ | 208,600円 | +3.0% | +0.7% | 0.00% | 29.32倍 | 2.17倍 |
|
電通グループ傘下。メディアプランニングや広告配信が柱。ＮＴＴドコモのＴＯＢで上場廃止へ |
| ＧＭＯ－ＦＧ | 628,000円 | -5.4% | +45.9% | 1.43% | 35.09倍 | 9.17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 |
| プロシップ | 323,000円 | +8.4% | +1.2% | 1.98% | 22.30倍 | 4.60倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
市場注目の銘柄
チャート関連のコラム
