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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 1,872 | 1,919 | 1,856 | 1,916 | +44 | +2.4% | 18,100 |
| 2015/06/24 | 1,865 | 1,880 | 1,857 | 1,872 | +21 | +1.1% | 25,700 |
| 2015/06/23 | 1,842 | 1,900 | 1,830 | 1,851 | +17 | +0.9% | 20,300 |
| 2015/06/22 | 1,815 | 1,841 | 1,815 | 1,834 | +8 | +0.4% | 9,100 |
| 2015/06/19 | 1,805 | 1,843 | 1,800 | 1,826 | +33 | +1.8% | 31,100 |
| 2015/06/18 | 1,772 | 1,799 | 1,770 | 1,793 | +13 | +0.7% | 15,300 |
| 2015/06/17 | 1,770 | 1,787 | 1,768 | 1,780 | +10 | +0.6% | 8,300 |
| 2015/06/16 | 1,776 | 1,776 | 1,768 | 1,770 | -4 | -0.2% | 4,000 |
| 2015/06/15 | 1,764 | 1,775 | 1,764 | 1,774 | +13 | +0.7% | 4,800 |
| 2015/06/12 | 1,768 | 1,768 | 1,755 | 1,761 | ±0 | ±0% | 19,700 |
| 2015/06/11 | 1,748 | 1,761 | 1,748 | 1,761 | +23 | +1.3% | 5,500 |
| 2015/06/10 | 1,748 | 1,752 | 1,738 | 1,738 | -10 | -0.6% | 6,000 |
| 2015/06/09 | 1,752 | 1,769 | 1,748 | 1,748 | -5 | -0.3% | 6,400 |
| 2015/06/08 | 1,751 | 1,767 | 1,751 | 1,753 | -6 | -0.3% | 8,600 |
| 2015/06/05 | 1,758 | 1,761 | 1,751 | 1,759 | +1 | +0.1% | 6,200 |
| 2015/06/04 | 1,759 | 1,763 | 1,753 | 1,758 | +9 | +0.5% | 6,400 |
| 2015/06/03 | 1,744 | 1,758 | 1,744 | 1,749 | -1 | -0.1% | 5,200 |
| 2015/06/02 | 1,745 | 1,753 | 1,740 | 1,750 | -3 | -0.2% | 7,300 |
| 2015/06/01 | 1,755 | 1,761 | 1,736 | 1,753 | -4 | -0.2% | 7,800 |
| 2015/05/29 | 1,766 | 1,766 | 1,755 | 1,757 | -2 | -0.1% | 4,800 |
| 2015/05/28 | 1,770 | 1,770 | 1,756 | 1,759 | -9 | -0.5% | 3,100 |
| 2015/05/27 | 1,773 | 1,774 | 1,757 | 1,768 | +5 | +0.3% | 5,500 |
| 2015/05/26 | 1,782 | 1,782 | 1,747 | 1,763 | -2 | -0.1% | 12,400 |
| 2015/05/25 | 1,769 | 1,787 | 1,763 | 1,765 | ±0 | ±0% | 6,100 |
| 2015/05/22 | 1,777 | 1,795 | 1,736 | 1,765 | -6 | -0.3% | 8,600 |
| 2015/05/21 | 1,785 | 1,798 | 1,731 | 1,771 | -14 | -0.8% | 11,300 |
| 2015/05/20 | 1,783 | 1,800 | 1,761 | 1,785 | +15 | +0.8% | 11,400 |
| 2015/05/19 | 1,751 | 1,783 | 1,751 | 1,770 | +26 | +1.5% | 18,300 |
| 2015/05/18 | 1,716 | 1,748 | 1,716 | 1,744 | +31 | +1.8% | 11,200 |
| 2015/05/15 | 1,726 | 1,726 | 1,713 | 1,713 | -2 | -0.1% | 8,700 |
| 2015/05/14 | 1,717 | 1,727 | 1,715 | 1,715 | -6 | -0.3% | 7,700 |
| 2015/05/13 | 1,721 | 1,745 | 1,717 | 1,721 | +1 | +0.1% | 10,000 |
| 2015/05/12 | 1,779 | 1,779 | 1,698 | 1,720 | -88 | -4.9% | 30,700 |
| 2015/05/11 | 1,786 | 1,810 | 1,786 | 1,808 | +28 | +1.6% | 9,200 |
| 2015/05/08 | 1,783 | 1,800 | 1,761 | 1,780 | -21 | -1.2% | 15,600 |
| 2015/05/07 | 1,756 | 1,809 | 1,756 | 1,801 | +34 | +1.9% | 8,700 |
| 2015/05/01 | 1,766 | 1,781 | 1,750 | 1,767 | -10 | -0.6% | 7,300 |
| 2015/04/30 | 1,796 | 1,796 | 1,758 | 1,777 | -13 | -0.7% | 13,800 |
| 2015/04/28 | 1,765 | 1,790 | 1,746 | 1,790 | +54 | +3.1% | 9,800 |
| 2015/04/27 | 1,742 | 1,761 | 1,730 | 1,736 | ±0 | ±0% | 7,100 |
| 2015/04/24 | 1,757 | 1,769 | 1,736 | 1,736 | -28 | -1.6% | 14,600 |
| 2015/04/23 | 1,773 | 1,786 | 1,758 | 1,764 | -11 | -0.6% | 8,300 |
| 2015/04/22 | 1,770 | 1,775 | 1,751 | 1,775 | +7 | +0.4% | 9,000 |
| 2015/04/21 | 1,762 | 1,787 | 1,762 | 1,768 | -19 | -1.1% | 8,100 |
| 2015/04/20 | 1,736 | 1,792 | 1,736 | 1,787 | +21 | +1.2% | 16,000 |
| 2015/04/17 | 1,714 | 1,789 | 1,703 | 1,766 | +59 | +3.5% | 18,100 |
| 2015/04/16 | 1,701 | 1,725 | 1,701 | 1,707 | -4 | -0.2% | 7,100 |
| 2015/04/15 | 1,717 | 1,717 | 1,687 | 1,711 | -1 | -0.1% | 7,300 |
| 2015/04/14 | 1,721 | 1,746 | 1,692 | 1,712 | -5 | -0.3% | 9,600 |
| 2015/04/13 | 1,741 | 1,761 | 1,713 | 1,717 | -19 | -1.1% | 8,400 |
2501～
2550
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 | 383,000円 | +3.9% | +7.9% | 3.26% | 16.30倍 | 1.24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 | 76,100円 | -12.5% | -39.2% | 4.60% | 28.41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 | 208,700円 | +3.0% | +0.7% | 0.00% | 29.34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 | 622,000円 | -5.4% | +45.9% | 1.45% | 34.76倍 | 9.08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 | 321,000円 | +8.4% | +1.2% | 1.99% | 22.16倍 | 4.57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
