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 |
|---|---|---|---|---|---|---|---|
| 2016/07/07 | 1,705 | 1,718 | 1,685 | 1,702 | -3 | -0.2% | 5,000 |
| 2016/07/06 | 1,705 | 1,729 | 1,671 | 1,705 | -40 | -2.3% | 7,600 |
| 2016/07/05 | 1,694 | 1,760 | 1,694 | 1,745 | +51 | +3% | 2,000 |
| 2016/07/04 | 1,697 | 1,699 | 1,683 | 1,694 | +17 | +1% | 4,700 |
| 2016/07/01 | 1,619 | 1,677 | 1,619 | 1,677 | +38 | +2.3% | 5,900 |
| 2016/06/30 | 1,653 | 1,665 | 1,617 | 1,639 | -14 | -0.8% | 3,900 |
| 2016/06/29 | 1,617 | 1,669 | 1,617 | 1,653 | +24 | +1.5% | 4,500 |
| 2016/06/28 | 1,580 | 1,657 | 1,580 | 1,629 | +9 | +0.6% | 10,600 |
| 2016/06/27 | 1,616 | 1,638 | 1,579 | 1,620 | +3 | +0.2% | 16,100 |
| 2016/06/24 | 1,795 | 1,795 | 1,599 | 1,617 | -152 | -8.6% | 18,700 |
| 2016/06/23 | 1,730 | 1,769 | 1,730 | 1,769 | +24 | +1.4% | 7,300 |
| 2016/06/22 | 1,727 | 1,745 | 1,720 | 1,745 | +18 | +1% | 5,100 |
| 2016/06/21 | 1,727 | 1,749 | 1,700 | 1,727 | ±0 | ±0% | 7,900 |
| 2016/06/20 | 1,715 | 1,744 | 1,715 | 1,727 | +10 | +0.6% | 3,400 |
| 2016/06/17 | 1,705 | 1,720 | 1,692 | 1,717 | +39 | +2.3% | 31,200 |
| 2016/06/16 | 1,694 | 1,694 | 1,669 | 1,678 | -7 | -0.4% | 7,400 |
| 2016/06/15 | 1,677 | 1,690 | 1,660 | 1,685 | +29 | +1.8% | 5,000 |
| 2016/06/14 | 1,641 | 1,671 | 1,641 | 1,656 | +20 | +1.2% | 5,600 |
| 2016/06/13 | 1,709 | 1,709 | 1,636 | 1,636 | -76 | -4.4% | 4,600 |
| 2016/06/10 | 1,725 | 1,725 | 1,685 | 1,712 | -13 | -0.8% | 14,500 |
| 2016/06/09 | 1,727 | 1,733 | 1,724 | 1,725 | -12 | -0.7% | 2,600 |
| 2016/06/08 | 1,713 | 1,737 | 1,713 | 1,737 | +25 | +1.5% | 3,800 |
| 2016/06/07 | 1,708 | 1,714 | 1,696 | 1,712 | +24 | +1.4% | 3,200 |
| 2016/06/06 | 1,670 | 1,750 | 1,670 | 1,688 | -5 | -0.3% | 3,500 |
| 2016/06/03 | 1,705 | 1,705 | 1,661 | 1,693 | +18 | +1.1% | 3,200 |
| 2016/06/02 | 1,661 | 1,675 | 1,661 | 1,675 | -12 | -0.7% | 1,700 |
| 2016/06/01 | 1,705 | 1,705 | 1,683 | 1,687 | -14 | -0.8% | 400 |
| 2016/05/31 | 1,678 | 1,705 | 1,678 | 1,701 | +2 | +0.1% | 3,100 |
| 2016/05/30 | 1,705 | 1,705 | 1,666 | 1,699 | -6 | -0.4% | 1,300 |
| 2016/05/27 | 1,656 | 1,708 | 1,656 | 1,705 | +19 | +1.1% | 1,100 |
| 2016/05/26 | 1,722 | 1,722 | 1,684 | 1,686 | -36 | -2.1% | 2,600 |
| 2016/05/25 | 1,724 | 1,735 | 1,703 | 1,722 | -2 | -0.1% | 3,100 |
| 2016/05/24 | 1,726 | 1,740 | 1,710 | 1,724 | -2 | -0.1% | 2,400 |
| 2016/05/23 | 1,735 | 1,735 | 1,714 | 1,726 | -9 | -0.5% | 1,300 |
| 2016/05/20 | 1,788 | 1,788 | 1,713 | 1,735 | -24 | -1.4% | 4,500 |
| 2016/05/19 | 1,795 | 1,795 | 1,734 | 1,759 | -3 | -0.2% | 2,000 |
| 2016/05/18 | 1,750 | 1,793 | 1,729 | 1,762 | -3 | -0.2% | 7,700 |
| 2016/05/17 | 1,788 | 1,788 | 1,751 | 1,765 | +11 | +0.6% | 2,300 |
| 2016/05/16 | 1,770 | 1,807 | 1,728 | 1,754 | -19 | -1.1% | 1,300 |
| 2016/05/13 | 1,820 | 1,828 | 1,773 | 1,773 | -14 | -0.8% | 7,800 |
| 2016/05/12 | 1,799 | 1,799 | 1,741 | 1,787 | -10 | -0.6% | 8,000 |
| 2016/05/11 | 1,761 | 1,800 | 1,760 | 1,797 | +36 | +2% | 5,700 |
| 2016/05/10 | 1,725 | 1,780 | 1,725 | 1,761 | +31 | +1.8% | 5,200 |
| 2016/05/09 | 1,685 | 1,730 | 1,685 | 1,730 | +53 | +3.2% | 2,400 |
| 2016/05/06 | 1,670 | 1,751 | 1,670 | 1,677 | -12 | -0.7% | 2,000 |
| 2016/05/02 | 1,653 | 1,727 | 1,653 | 1,689 | -42 | -2.4% | 6,200 |
| 2016/04/28 | 1,757 | 1,768 | 1,698 | 1,731 | -26 | -1.5% | 4,800 |
| 2016/04/27 | 1,749 | 1,774 | 1,741 | 1,757 | +8 | +0.5% | 3,300 |
| 2016/04/26 | 1,697 | 1,771 | 1,641 | 1,749 | +13 | +0.7% | 5,400 |
| 2016/04/25 | 1,745 | 1,788 | 1,736 | 1,736 | -12 | -0.7% | 4,000 |
2201～
2250
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 | 307,500円 | +15.7% | +5.7% | 1.63% | 23.16倍 | 4.73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 | 159,700円 | +49.7% | +38.8% | 0.81% | 47.40倍 | 6.21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
