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 |
|---|---|---|---|---|---|---|---|
| 2013/04/01 | 1,320 | 1,327 | 1,300 | 1,302 | -34 | -2.5% | 5,700 |
| 2013/03/29 | 1,347 | 1,348 | 1,322 | 1,336 | -12 | -0.9% | 4,100 |
| 2013/03/28 | 1,340 | 1,350 | 1,310 | 1,348 | +14 | +1% | 6,100 |
| 2013/03/27 | 1,302 | 1,349 | 1,302 | 1,334 | -4 | -0.3% | 4,800 |
| 2013/03/26 | 1,314 | 1,345 | 1,300 | 1,338 | +5 | +0.4% | 14,000 |
| 2013/03/25 | 1,350 | 1,350 | 1,303 | 1,333 | -10 | -0.7% | 12,500 |
| 2013/03/22 | 1,361 | 1,361 | 1,343 | 1,343 | -11 | -0.8% | 8,300 |
| 2013/03/21 | 1,325 | 1,375 | 1,325 | 1,354 | +34 | +2.6% | 14,500 |
| 2013/03/19 | 1,300 | 1,335 | 1,300 | 1,320 | +18 | +1.4% | 12,500 |
| 2013/03/18 | 1,303 | 1,305 | 1,280 | 1,302 | -1 | -0.1% | 10,500 |
| 2013/03/15 | 1,286 | 1,320 | 1,260 | 1,303 | +49 | +3.9% | 20,700 |
| 2013/03/14 | 1,296 | 1,309 | 1,254 | 1,254 | -56 | -4.3% | 17,800 |
| 2013/03/13 | 1,299 | 1,310 | 1,280 | 1,310 | +10 | +0.8% | 21,300 |
| 2013/03/12 | 1,290 | 1,317 | 1,279 | 1,300 | +27 | +2.1% | 24,200 |
| 2013/03/11 | 1,283 | 1,288 | 1,263 | 1,273 | +16 | +1.3% | 14,100 |
| 2013/03/08 | 1,250 | 1,270 | 1,250 | 1,257 | +32 | +2.6% | 30,300 |
| 2013/03/07 | 1,160 | 1,230 | 1,160 | 1,225 | +74 | +6.4% | 22,000 |
| 2013/03/06 | 1,145 | 1,155 | 1,145 | 1,151 | +9 | +0.8% | 4,900 |
| 2013/03/05 | 1,150 | 1,154 | 1,138 | 1,142 | +4 | +0.4% | 5,700 |
| 2013/03/04 | 1,131 | 1,143 | 1,131 | 1,138 | +7 | +0.6% | 8,700 |
| 2013/03/01 | 1,133 | 1,134 | 1,129 | 1,131 | +7 | +0.6% | 4,000 |
| 2013/02/28 | 1,106 | 1,124 | 1,105 | 1,124 | +20 | +1.8% | 8,000 |
| 2013/02/27 | 1,111 | 1,115 | 1,101 | 1,104 | -9 | -0.8% | 5,800 |
| 2013/02/26 | 1,110 | 1,119 | 1,110 | 1,113 | -3 | -0.3% | 7,600 |
| 2013/02/25 | 1,108 | 1,134 | 1,108 | 1,116 | +15 | +1.4% | 11,100 |
| 2013/02/22 | 1,105 | 1,129 | 1,101 | 1,101 | -34 | -3% | 10,000 |
| 2013/02/21 | 1,138 | 1,138 | 1,130 | 1,135 | +5 | +0.4% | 6,300 |
| 2013/02/20 | 1,105 | 1,138 | 1,104 | 1,130 | ±0 | ±0% | 11,400 |
| 2013/02/19 | 1,111 | 1,133 | 1,082 | 1,130 | +26 | +2.4% | 6,000 |
| 2013/02/18 | 1,063 | 1,108 | 1,063 | 1,104 | +44 | +4.2% | 6,800 |
| 2013/02/15 | 1,111 | 1,124 | 1,060 | 1,060 | -25 | -2.3% | 15,000 |
| 2013/02/14 | 1,089 | 1,092 | 1,080 | 1,085 | -5 | -0.5% | 14,800 |
| 2013/02/13 | 1,095 | 1,103 | 1,084 | 1,090 | -4 | -0.4% | 9,700 |
| 2013/02/12 | 1,125 | 1,125 | 1,085 | 1,094 | -1 | -0.1% | 20,100 |
| 2013/02/08 | 1,102 | 1,107 | 1,083 | 1,095 | -1 | -0.1% | 12,500 |
| 2013/02/07 | 1,109 | 1,111 | 1,095 | 1,096 | -7 | -0.6% | 12,100 |
| 2013/02/06 | 1,101 | 1,129 | 1,098 | 1,103 | +10 | +0.9% | 11,400 |
| 2013/02/05 | 1,133 | 1,133 | 1,093 | 1,093 | -45 | -4% | 8,900 |
| 2013/02/04 | 1,125 | 1,143 | 1,125 | 1,138 | -5 | -0.4% | 4,100 |
| 2013/02/01 | 1,136 | 1,150 | 1,135 | 1,143 | +8 | +0.7% | 8,300 |
| 2013/01/31 | 1,142 | 1,170 | 1,135 | 1,135 | -37 | -3.2% | 6,900 |
| 2013/01/30 | 1,144 | 1,172 | 1,144 | 1,172 | +28 | +2.4% | 2,700 |
| 2013/01/29 | 1,133 | 1,148 | 1,133 | 1,144 | -16 | -1.4% | 2,800 |
| 2013/01/28 | 1,188 | 1,188 | 1,160 | 1,160 | -26 | -2.2% | 4,700 |
| 2013/01/25 | 1,167 | 1,188 | 1,167 | 1,186 | +29 | +2.5% | 11,200 |
| 2013/01/24 | 1,155 | 1,160 | 1,133 | 1,157 | -23 | -1.9% | 4,700 |
| 2013/01/23 | 1,190 | 1,190 | 1,160 | 1,180 | -14 | -1.2% | 3,400 |
| 2013/01/22 | 1,157 | 1,194 | 1,155 | 1,194 | +39 | +3.4% | 6,000 |
| 2013/01/21 | 1,151 | 1,155 | 1,145 | 1,155 | +10 | +0.9% | 3,100 |
| 2013/01/18 | 1,141 | 1,151 | 1,131 | 1,145 | +23 | +2% | 3,100 |
3001～
3050
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 | 351,500円 | +3.9% | +7.9% | 3.56% | 14.95倍 | 1.14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 | 72,300円 | -12.5% | -39.2% | 4.84% | 27.00倍 | 2.44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 | 54,400円 | +17.7% | +68.5% | 0.18% | 25.48倍 | 4.07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 | 302,000円 | +15.7% | +5.7% | 1.66% | 22.74倍 | 4.64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 | 580,000円 | +40.2% | +9.5% | 0.24% | 64.16倍 | 16.45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
