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 |
---|---|---|---|---|---|---|---|
2010/06/24 | 1,630 | 1,661 | 1,616 | 1,635 | -5 | -0.3% | 7,600 |
2010/06/23 | 1,674 | 1,677 | 1,632 | 1,640 | -34 | -2% | 11,100 |
2010/06/22 | 1,665 | 1,680 | 1,658 | 1,674 | -4 | -0.2% | 11,100 |
2010/06/21 | 1,687 | 1,733 | 1,670 | 1,678 | -10 | -0.6% | 14,000 |
2010/06/18 | 1,683 | 1,722 | 1,671 | 1,688 | +5 | +0.3% | 22,700 |
2010/06/17 | 1,695 | 1,711 | 1,680 | 1,683 | -11 | -0.6% | 29,100 |
2010/06/16 | 1,687 | 1,700 | 1,661 | 1,694 | +43 | +2.6% | 19,900 |
2010/06/15 | 1,662 | 1,667 | 1,640 | 1,651 | ±0 | ±0% | 17,800 |
2010/06/14 | 1,634 | 1,653 | 1,634 | 1,651 | +26 | +1.6% | 3,400 |
2010/06/11 | 1,619 | 1,640 | 1,611 | 1,625 | +6 | +0.4% | 29,600 |
2010/06/10 | 1,641 | 1,641 | 1,602 | 1,619 | +18 | +1.1% | 19,700 |
2010/06/09 | 1,630 | 1,640 | 1,600 | 1,601 | -51 | -3.1% | 17,000 |
2010/06/08 | 1,625 | 1,663 | 1,619 | 1,652 | -24 | -1.4% | 12,800 |
2010/06/07 | 1,665 | 1,690 | 1,649 | 1,676 | -29 | -1.7% | 14,000 |
2010/06/04 | 1,705 | 1,714 | 1,694 | 1,705 | +1 | +0.1% | 14,500 |
2010/06/03 | 1,702 | 1,727 | 1,671 | 1,704 | -9 | -0.5% | 27,300 |
2010/06/02 | 1,686 | 1,741 | 1,686 | 1,713 | -13 | -0.8% | 10,200 |
2010/06/01 | 1,727 | 1,738 | 1,706 | 1,726 | -4 | -0.2% | 10,600 |
2010/05/31 | 1,650 | 1,735 | 1,650 | 1,730 | +57 | +3.4% | 13,000 |
2010/05/28 | 1,680 | 1,698 | 1,665 | 1,673 | +27 | +1.6% | 13,700 |
2010/05/27 | 1,630 | 1,655 | 1,600 | 1,646 | -15 | -0.9% | 20,600 |
2010/05/26 | 1,612 | 1,677 | 1,612 | 1,661 | +9 | +0.5% | 16,400 |
2010/05/25 | 1,736 | 1,740 | 1,645 | 1,652 | -72 | -4.2% | 30,400 |
2010/05/24 | 1,697 | 1,745 | 1,697 | 1,724 | +6 | +0.3% | 21,700 |
2010/05/21 | 1,683 | 1,751 | 1,674 | 1,718 | -24 | -1.4% | 35,500 |
2010/05/20 | 1,711 | 1,769 | 1,679 | 1,742 | +2 | +0.1% | 20,500 |
2010/05/19 | 1,740 | 1,740 | 1,694 | 1,740 | +1 | +0.1% | 18,500 |
2010/05/18 | 1,677 | 1,745 | 1,653 | 1,739 | +39 | +2.3% | 32,500 |
2010/05/17 | 1,700 | 1,736 | 1,690 | 1,700 | -3 | -0.2% | 20,500 |
2010/05/14 | 1,744 | 1,744 | 1,687 | 1,703 | -3 | -0.2% | 16,400 |
2010/05/13 | 1,727 | 1,746 | 1,701 | 1,706 | ±0 | ±0% | 13,500 |
2010/05/12 | 1,711 | 1,748 | 1,701 | 1,706 | +12 | +0.7% | 20,300 |
2010/05/11 | 1,709 | 1,709 | 1,656 | 1,694 | -15 | -0.9% | 55,600 |
2010/05/10 | 1,790 | 1,790 | 1,685 | 1,709 | -84 | -4.7% | 42,600 |
2010/05/07 | 1,761 | 1,805 | 1,760 | 1,793 | -50 | -2.7% | 23,900 |
2010/05/06 | 1,860 | 1,860 | 1,806 | 1,843 | -35 | -1.9% | 14,600 |
2010/04/30 | 1,860 | 1,880 | 1,820 | 1,878 | +26 | +1.4% | 26,200 |
2010/04/28 | 1,881 | 1,881 | 1,832 | 1,852 | -48 | -2.5% | 10,900 |
2010/04/27 | 1,930 | 1,930 | 1,888 | 1,900 | -30 | -1.6% | 11,100 |
2010/04/26 | 1,929 | 1,936 | 1,923 | 1,930 | +21 | +1.1% | 18,400 |
2010/04/23 | 1,900 | 1,919 | 1,897 | 1,909 | +21 | +1.1% | 12,100 |
2010/04/22 | 1,884 | 1,898 | 1,874 | 1,888 | +5 | +0.3% | 26,300 |
2010/04/21 | 1,865 | 1,888 | 1,825 | 1,883 | +18 | +1% | 24,200 |
2010/04/20 | 1,852 | 1,879 | 1,852 | 1,865 | +16 | +0.9% | 14,300 |
2010/04/19 | 1,858 | 1,865 | 1,841 | 1,849 | -22 | -1.2% | 33,300 |
2010/04/16 | 1,864 | 1,888 | 1,859 | 1,871 | +20 | +1.1% | 22,100 |
2010/04/15 | 1,883 | 1,889 | 1,834 | 1,851 | -32 | -1.7% | 42,300 |
2010/04/14 | 1,883 | 1,900 | 1,879 | 1,883 | ±0 | ±0% | 32,800 |
2010/04/13 | 1,846 | 1,893 | 1,846 | 1,883 | +37 | +2% | 47,600 |
2010/04/12 | 1,840 | 1,874 | 1,815 | 1,846 | +32 | +1.8% | 45,200 |
3401~
3450
件表示中 / 3457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 | 280,100円 | +3.1% | +1.3% | 3.57% | 12.89倍 | 0.94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 |
アイスタイル | 48,500円 | +28.2% | +265.9% | 0.00% | 38.19倍 | 4.06倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。広告等マーケ支援とEC・実店舗の小売りが柱 |
VRAIN | 390,000円 | +49.9% | +55.8% | 0.00% | 73.84倍 | 39.55倍 |
|
製造現場に設置するAI外観検査システムを開発・販売、製造業向けDXコンサルも手がける |
CACHD | 190,300円 | +1.9% | +2.6% | 4.20% | 12.50倍 | 1.02倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援(CRO)は撤退 |
アイネット | 237,700円 | +7.0% | +9.9% | 2.36% | 13.85倍 | 1.81倍 |
|
DC(データセンター)規模は独立系上位。DC軸に情報処理・システム開発。宇宙関連事業強化 |
市場注目の銘柄
チャート関連のコラム