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 |
|---|---|---|---|---|---|---|---|
| 2013/07/01 | 1,120 | 1,126 | 1,102 | 1,123 | +4 | +0.4% | 11,100 |
| 2013/06/28 | 1,138 | 1,138 | 1,095 | 1,119 | +6 | +0.5% | 19,400 |
| 2013/06/27 | 1,116 | 1,145 | 1,082 | 1,113 | -7 | -0.6% | 11,900 |
| 2013/06/26 | 1,170 | 1,170 | 1,118 | 1,120 | +22 | +2% | 35,100 |
| 2013/06/25 | 1,127 | 1,148 | 1,090 | 1,098 | -12 | -1.1% | 4,700 |
| 2013/06/24 | 1,158 | 1,158 | 1,101 | 1,110 | -29 | -2.5% | 3,600 |
| 2013/06/21 | 1,091 | 1,139 | 1,090 | 1,139 | +10 | +0.9% | 9,000 |
| 2013/06/20 | 1,156 | 1,168 | 1,127 | 1,129 | -45 | -3.8% | 7,300 |
| 2013/06/19 | 1,192 | 1,192 | 1,121 | 1,174 | +42 | +3.7% | 41,400 |
| 2013/06/18 | 1,100 | 1,132 | 1,094 | 1,132 | +23 | +2.1% | 17,600 |
| 2013/06/17 | 1,060 | 1,112 | 1,060 | 1,109 | +42 | +3.9% | 30,600 |
| 2013/06/14 | 1,070 | 1,089 | 1,050 | 1,067 | +27 | +2.6% | 36,100 |
| 2013/06/13 | 1,010 | 1,050 | 1,006 | 1,040 | +25 | +2.5% | 24,800 |
| 2013/06/12 | 1,029 | 1,029 | 1,005 | 1,015 | -44 | -4.2% | 65,700 |
| 2013/06/11 | 1,099 | 1,099 | 1,054 | 1,059 | -23 | -2.1% | 30,700 |
| 2013/06/10 | 1,066 | 1,087 | 1,050 | 1,082 | +48 | +4.6% | 47,800 |
| 2013/06/07 | 1,050 | 1,058 | 995 | 1,034 | -75 | -6.8% | 69,500 |
| 2013/06/06 | 1,132 | 1,150 | 1,101 | 1,109 | -35 | -3.1% | 17,900 |
| 2013/06/05 | 1,148 | 1,170 | 1,144 | 1,144 | -2 | -0.2% | 15,000 |
| 2013/06/04 | 1,185 | 1,194 | 1,130 | 1,146 | -48 | -4% | 21,100 |
| 2013/06/03 | 1,218 | 1,219 | 1,194 | 1,194 | -56 | -4.5% | 11,000 |
| 2013/05/31 | 1,195 | 1,250 | 1,186 | 1,250 | +48 | +4% | 24,000 |
| 2013/05/30 | 1,200 | 1,219 | 1,186 | 1,202 | -17 | -1.4% | 13,500 |
| 2013/05/29 | 1,221 | 1,244 | 1,200 | 1,219 | +34 | +2.9% | 10,200 |
| 2013/05/28 | 1,193 | 1,211 | 1,180 | 1,185 | -8 | -0.7% | 10,300 |
| 2013/05/27 | 1,215 | 1,245 | 1,176 | 1,193 | -19 | -1.6% | 20,200 |
| 2013/05/24 | 1,223 | 1,275 | 1,200 | 1,212 | -41 | -3.3% | 32,500 |
| 2013/05/23 | 1,263 | 1,292 | 1,251 | 1,253 | -8 | -0.6% | 26,300 |
| 2013/05/22 | 1,301 | 1,314 | 1,260 | 1,261 | -48 | -3.7% | 55,300 |
| 2013/05/21 | 1,350 | 1,400 | 1,304 | 1,309 | +3 | +0.2% | 40,900 |
| 2013/05/20 | 1,324 | 1,339 | 1,306 | 1,306 | -19 | -1.4% | 51,600 |
| 2013/05/17 | 1,339 | 1,342 | 1,320 | 1,325 | -14 | -1% | 16,600 |
| 2013/05/16 | 1,374 | 1,398 | 1,325 | 1,339 | -35 | -2.5% | 8,800 |
| 2013/05/15 | 1,442 | 1,444 | 1,340 | 1,374 | -48 | -3.4% | 12,700 |
| 2013/05/14 | 1,456 | 1,460 | 1,419 | 1,422 | -34 | -2.3% | 17,800 |
| 2013/05/13 | 1,500 | 1,512 | 1,430 | 1,456 | -55 | -3.6% | 20,400 |
| 2013/05/10 | 1,538 | 1,540 | 1,476 | 1,511 | +11 | +0.7% | 19,800 |
| 2013/05/09 | 1,506 | 1,515 | 1,483 | 1,500 | +17 | +1.1% | 11,100 |
| 2013/05/08 | 1,485 | 1,500 | 1,469 | 1,483 | +15 | +1% | 6,700 |
| 2013/05/07 | 1,469 | 1,490 | 1,464 | 1,468 | +28 | +1.9% | 4,400 |
| 2013/05/02 | 1,440 | 1,440 | 1,416 | 1,440 | +1 | +0.1% | 6,000 |
| 2013/05/01 | 1,431 | 1,459 | 1,423 | 1,439 | +19 | +1.3% | 9,000 |
| 2013/04/30 | 1,470 | 1,475 | 1,420 | 1,420 | -46 | -3.1% | 13,400 |
| 2013/04/26 | 1,485 | 1,500 | 1,461 | 1,466 | -34 | -2.3% | 7,900 |
| 2013/04/25 | 1,500 | 1,501 | 1,484 | 1,500 | +4 | +0.3% | 18,300 |
| 2013/04/24 | 1,420 | 1,505 | 1,420 | 1,496 | +82 | +5.8% | 17,800 |
| 2013/04/23 | 1,406 | 1,419 | 1,386 | 1,414 | +8 | +0.6% | 6,500 |
| 2013/04/22 | 1,379 | 1,414 | 1,360 | 1,406 | +36 | +2.6% | 7,500 |
| 2013/04/19 | 1,372 | 1,399 | 1,370 | 1,370 | -2 | -0.1% | 5,200 |
| 2013/04/18 | 1,383 | 1,409 | 1,372 | 1,372 | -27 | -1.9% | 6,300 |
2901～
2950
件表示中 / 3699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 | 324,000円 | +3.9% | +7.9% | 3.86% | 13.78倍 | 1.05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 |
| エムティーアイ | 79,400円 | +6.3% | +2.6% | 2.27% | 21.43倍 | 2.62倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
| 日シス技術 | 188,900円 | +9.1% | +12.1% | 1.85% | 16.87倍 | 3.16倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
| ＡｎｙＭｉｎｄ | 76,600円 | +9.0% | -49.3% | 0.26% | 50.73倍 | 2.77倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| オ ロ | 290,900円 | +15.7% | +5.7% | 1.72% | 22.08倍 | 4.50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 |
市場注目の銘柄
チャート関連のコラム
