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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,635 | 1,658 | 1,622 | 1,639 | -6 | -0.4% | 4,500 |
| 2010/10/18 | 1,620 | 1,668 | 1,620 | 1,645 | -1 | -0.1% | 3,900 |
| 2010/10/15 | 1,698 | 1,698 | 1,644 | 1,646 | -51 | -3% | 4,000 |
| 2010/10/14 | 1,647 | 1,697 | 1,635 | 1,697 | +51 | +3.1% | 7,400 |
| 2010/10/13 | 1,648 | 1,672 | 1,646 | 1,646 | -41 | -2.4% | 6,100 |
| 2010/10/12 | 1,722 | 1,722 | 1,640 | 1,687 | +5 | +0.3% | 17,000 |
| 2010/10/08 | 1,699 | 1,699 | 1,679 | 1,682 | -18 | -1.1% | 8,500 |
| 2010/10/07 | 1,660 | 1,710 | 1,660 | 1,700 | +40 | +2.4% | 6,500 |
| 2010/10/06 | 1,663 | 1,680 | 1,648 | 1,660 | -6 | -0.4% | 9,800 |
| 2010/10/05 | 1,649 | 1,679 | 1,644 | 1,666 | +16 | +1% | 3,500 |
| 2010/10/04 | 1,679 | 1,679 | 1,643 | 1,650 | -23 | -1.4% | 2,600 |
| 2010/10/01 | 1,630 | 1,707 | 1,630 | 1,673 | +29 | +1.8% | 15,000 |
| 2010/09/30 | 1,675 | 1,682 | 1,625 | 1,644 | -23 | -1.4% | 9,800 |
| 2010/09/29 | 1,661 | 1,672 | 1,660 | 1,667 | +16 | +1% | 9,000 |
| 2010/09/28 | 1,637 | 1,679 | 1,597 | 1,651 | ±0 | ±0% | 16,300 |
| 2010/09/27 | 1,648 | 1,653 | 1,625 | 1,651 | +19 | +1.2% | 13,100 |
| 2010/09/24 | 1,656 | 1,675 | 1,631 | 1,632 | -30 | -1.8% | 9,300 |
| 2010/09/22 | 1,685 | 1,685 | 1,662 | 1,662 | -23 | -1.4% | 6,100 |
| 2010/09/21 | 1,680 | 1,687 | 1,650 | 1,685 | +21 | +1.3% | 8,100 |
| 2010/09/17 | 1,658 | 1,674 | 1,642 | 1,664 | +4 | +0.2% | 9,900 |
| 2010/09/16 | 1,678 | 1,678 | 1,626 | 1,660 | -17 | -1% | 16,800 |
| 2010/09/15 | 1,680 | 1,682 | 1,624 | 1,677 | +2 | +0.1% | 9,700 |
| 2010/09/14 | 1,685 | 1,685 | 1,640 | 1,675 | -8 | -0.5% | 10,100 |
| 2010/09/13 | 1,704 | 1,714 | 1,664 | 1,683 | -22 | -1.3% | 6,900 |
| 2010/09/10 | 1,717 | 1,717 | 1,682 | 1,705 | +28 | +1.7% | 17,800 |
| 2010/09/09 | 1,690 | 1,694 | 1,673 | 1,677 | +18 | +1.1% | 6,900 |
| 2010/09/08 | 1,671 | 1,673 | 1,658 | 1,659 | -28 | -1.7% | 3,300 |
| 2010/09/07 | 1,689 | 1,690 | 1,680 | 1,687 | -2 | -0.1% | 4,500 |
| 2010/09/06 | 1,689 | 1,694 | 1,671 | 1,689 | ±0 | ±0% | 10,900 |
| 2010/09/03 | 1,737 | 1,741 | 1,682 | 1,689 | -48 | -2.8% | 13,800 |
| 2010/09/02 | 1,747 | 1,747 | 1,683 | 1,737 | +23 | +1.3% | 5,000 |
| 2010/09/01 | 1,743 | 1,743 | 1,669 | 1,714 | -31 | -1.8% | 16,400 |
| 2010/08/31 | 1,736 | 1,745 | 1,682 | 1,745 | +10 | +0.6% | 13,000 |
| 2010/08/30 | 1,742 | 1,749 | 1,730 | 1,735 | +17 | +1% | 4,800 |
| 2010/08/27 | 1,676 | 1,718 | 1,666 | 1,718 | +27 | +1.6% | 7,800 |
| 2010/08/26 | 1,663 | 1,691 | 1,656 | 1,691 | +26 | +1.6% | 9,300 |
| 2010/08/25 | 1,700 | 1,700 | 1,662 | 1,665 | -35 | -2.1% | 2,600 |
| 2010/08/24 | 1,680 | 1,709 | 1,660 | 1,700 | +17 | +1% | 9,900 |
| 2010/08/23 | 1,682 | 1,692 | 1,652 | 1,683 | -14 | -0.8% | 20,200 |
| 2010/08/20 | 1,696 | 1,716 | 1,695 | 1,697 | -20 | -1.2% | 4,300 |
| 2010/08/19 | 1,692 | 1,726 | 1,692 | 1,717 | -5 | -0.3% | 8,300 |
| 2010/08/18 | 1,723 | 1,728 | 1,700 | 1,722 | -12 | -0.7% | 5,600 |
| 2010/08/17 | 1,724 | 1,738 | 1,708 | 1,734 | +10 | +0.6% | 12,100 |
| 2010/08/16 | 1,727 | 1,743 | 1,692 | 1,724 | -23 | -1.3% | 14,800 |
| 2010/08/13 | 1,760 | 1,760 | 1,725 | 1,747 | -2 | -0.1% | 6,000 |
| 2010/08/12 | 1,729 | 1,774 | 1,690 | 1,749 | +18 | +1% | 28,100 |
| 2010/08/11 | 1,719 | 1,760 | 1,714 | 1,731 | -15 | -0.9% | 12,100 |
| 2010/08/10 | 1,748 | 1,760 | 1,737 | 1,746 | -1 | -0.1% | 8,200 |
| 2010/08/09 | 1,745 | 1,748 | 1,723 | 1,747 | +3 | +0.2% | 2,200 |
| 2010/08/06 | 1,731 | 1,756 | 1,691 | 1,744 | +14 | +0.8% | 4,000 |
3601～
3650
件表示中 / 3736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 | 353,000円 | +3.9% | +7.9% | 3.54% | 15.02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 |
| じげん | 46,700円 | +10.0% | +3.9% | 2.36% | 11.59倍 | 2.33倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| ＥＭシステムズ | 71,000円 | -12.5% | -39.2% | 4.93% | 26.51倍 | 2.39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 | 52,500円 | +17.7% | +68.5% | 0.19% | 24.59倍 | 3.92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 |
| データＳＥＣ | 238,600円 | +103.9% | - | 0.00% | 23.78倍 | 20.55倍 |
|
カメラ使った小売店支援事業を展開。業績不振続き、ＡＩデータセンター運営会社への転換表明 |
市場注目の銘柄
チャート関連のコラム
