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 |
|---|---|---|---|---|---|---|---|
| 2015/02/02 | 1,574 | 1,593 | 1,515 | 1,515 | -56 | -3.6% | 36,400 |
| 2015/01/30 | 1,599 | 1,599 | 1,565 | 1,571 | +1 | +0.1% | 4,000 |
| 2015/01/29 | 1,589 | 1,598 | 1,567 | 1,570 | -7 | -0.4% | 3,700 |
| 2015/01/28 | 1,598 | 1,598 | 1,577 | 1,577 | -9 | -0.6% | 2,200 |
| 2015/01/27 | 1,563 | 1,599 | 1,563 | 1,586 | +33 | +2.1% | 4,500 |
| 2015/01/26 | 1,566 | 1,566 | 1,550 | 1,553 | -13 | -0.8% | 3,600 |
| 2015/01/23 | 1,574 | 1,584 | 1,566 | 1,566 | -24 | -1.5% | 3,800 |
| 2015/01/22 | 1,551 | 1,590 | 1,549 | 1,590 | +33 | +2.1% | 10,000 |
| 2015/01/21 | 1,567 | 1,600 | 1,556 | 1,557 | -21 | -1.3% | 6,700 |
| 2015/01/20 | 1,602 | 1,633 | 1,571 | 1,578 | +5 | +0.3% | 9,700 |
| 2015/01/19 | 1,599 | 1,601 | 1,569 | 1,573 | +3 | +0.2% | 5,100 |
| 2015/01/16 | 1,556 | 1,621 | 1,556 | 1,570 | -26 | -1.6% | 4,900 |
| 2015/01/15 | 1,585 | 1,615 | 1,580 | 1,596 | +11 | +0.7% | 9,000 |
| 2015/01/14 | 1,590 | 1,646 | 1,582 | 1,585 | -38 | -2.3% | 11,700 |
| 2015/01/13 | 1,625 | 1,650 | 1,601 | 1,623 | -44 | -2.6% | 8,100 |
| 2015/01/09 | 1,703 | 1,706 | 1,628 | 1,667 | +4 | +0.2% | 18,600 |
| 2015/01/08 | 1,635 | 1,670 | 1,635 | 1,663 | +26 | +1.6% | 7,100 |
| 2015/01/07 | 1,621 | 1,649 | 1,621 | 1,637 | +11 | +0.7% | 5,000 |
| 2015/01/06 | 1,645 | 1,686 | 1,612 | 1,626 | -59 | -3.5% | 12,200 |
| 2015/01/05 | 1,696 | 1,696 | 1,675 | 1,685 | +16 | +1% | 3,700 |
| 2014/12/30 | 1,680 | 1,680 | 1,656 | 1,669 | -15 | -0.9% | 3,900 |
| 2014/12/29 | 1,725 | 1,736 | 1,680 | 1,684 | -21 | -1.2% | 3,900 |
| 2014/12/26 | 1,717 | 1,720 | 1,680 | 1,705 | +46 | +2.8% | 22,500 |
| 2014/12/25 | 1,625 | 1,660 | 1,625 | 1,659 | +45 | +2.8% | 12,500 |
| 2014/12/24 | 1,607 | 1,636 | 1,607 | 1,614 | +14 | +0.9% | 8,300 |
| 2014/12/22 | 1,584 | 1,606 | 1,583 | 1,600 | +7 | +0.4% | 7,900 |
| 2014/12/19 | 1,591 | 1,596 | 1,576 | 1,593 | +42 | +2.7% | 28,900 |
| 2014/12/18 | 1,521 | 1,560 | 1,521 | 1,551 | +35 | +2.3% | 17,200 |
| 2014/12/17 | 1,482 | 1,524 | 1,482 | 1,516 | +21 | +1.4% | 10,700 |
| 2014/12/16 | 1,490 | 1,534 | 1,470 | 1,495 | -24 | -1.6% | 10,600 |
| 2014/12/15 | 1,550 | 1,550 | 1,501 | 1,519 | -24 | -1.6% | 13,800 |
| 2014/12/12 | 1,555 | 1,559 | 1,543 | 1,543 | -26 | -1.7% | 20,100 |
| 2014/12/11 | 1,544 | 1,580 | 1,542 | 1,569 | -5 | -0.3% | 10,400 |
| 2014/12/10 | 1,571 | 1,582 | 1,571 | 1,574 | +3 | +0.2% | 9,400 |
| 2014/12/09 | 1,578 | 1,583 | 1,570 | 1,571 | -7 | -0.4% | 5,000 |
| 2014/12/08 | 1,573 | 1,580 | 1,573 | 1,578 | +6 | +0.4% | 2,900 |
| 2014/12/05 | 1,570 | 1,584 | 1,570 | 1,572 | +4 | +0.3% | 4,200 |
| 2014/12/04 | 1,543 | 1,580 | 1,543 | 1,568 | +38 | +2.5% | 5,400 |
| 2014/12/03 | 1,570 | 1,587 | 1,530 | 1,530 | -39 | -2.5% | 6,700 |
| 2014/12/02 | 1,550 | 1,585 | 1,548 | 1,569 | +18 | +1.2% | 4,800 |
| 2014/12/01 | 1,552 | 1,579 | 1,540 | 1,551 | -1 | -0.1% | 5,100 |
| 2014/11/28 | 1,558 | 1,568 | 1,550 | 1,552 | +17 | +1.1% | 2,000 |
| 2014/11/27 | 1,536 | 1,560 | 1,520 | 1,535 | -8 | -0.5% | 3,900 |
| 2014/11/26 | 1,550 | 1,586 | 1,535 | 1,543 | -31 | -2% | 49,400 |
| 2014/11/25 | 1,555 | 1,585 | 1,550 | 1,574 | +3 | +0.2% | 8,300 |
| 2014/11/21 | 1,554 | 1,580 | 1,554 | 1,571 | -9 | -0.6% | 7,300 |
| 2014/11/20 | 1,573 | 1,596 | 1,573 | 1,580 | +38 | +2.5% | 4,500 |
| 2014/11/19 | 1,577 | 1,577 | 1,540 | 1,542 | -45 | -2.8% | 4,500 |
| 2014/11/18 | 1,507 | 1,590 | 1,507 | 1,587 | +70 | +4.6% | 13,400 |
| 2014/11/17 | 1,541 | 1,541 | 1,515 | 1,517 | -36 | -2.3% | 1,900 |
2551～
2600
件表示中 / 3737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 | 358,000円 | +3.9% | +7.9% | 3.49% | 15.23倍 | 1.16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 | 73,300円 | -12.5% | -39.2% | 4.77% | 27.37倍 | 2.47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 |
| アイスタイル | 56,200円 | +17.7% | +68.5% | 0.18% | 26.32倍 | 4.20倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
| オ ロ | 303,000円 | +15.7% | +5.7% | 1.65% | 22.82倍 | 4.66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 |
| ＦＦＲＩ | 555,000円 | +40.2% | +9.5% | 0.25% | 61.39倍 | 15.74倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
市場注目の銘柄
チャート関連のコラム
