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 |
|---|---|---|---|---|---|---|---|
| 2010/08/25 | 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 |
| 2010/08/05 | 1,724 | 1,764 | 1,724 | 1,730 | +19 | +1.1% | 8,800 |
| 2010/08/04 | 1,747 | 1,769 | 1,673 | 1,711 | -54 | -3.1% | 8,300 |
| 2010/08/03 | 1,774 | 1,810 | 1,756 | 1,765 | -6 | -0.3% | 13,700 |
| 2010/08/02 | 1,757 | 1,791 | 1,757 | 1,771 | +3 | +0.2% | 7,700 |
| 2010/07/30 | 1,770 | 1,771 | 1,702 | 1,768 | -7 | -0.4% | 31,100 |
| 2010/07/29 | 1,737 | 1,787 | 1,730 | 1,775 | +62 | +3.6% | 33,400 |
| 2010/07/28 | 1,685 | 1,733 | 1,685 | 1,713 | +29 | +1.7% | 16,900 |
| 2010/07/27 | 1,684 | 1,685 | 1,674 | 1,684 | +15 | +0.9% | 14,400 |
| 2010/07/26 | 1,689 | 1,700 | 1,655 | 1,669 | +7 | +0.4% | 13,100 |
| 2010/07/23 | 1,653 | 1,684 | 1,653 | 1,662 | +11 | +0.7% | 15,200 |
| 2010/07/22 | 1,657 | 1,690 | 1,651 | 1,651 | -5 | -0.3% | 11,200 |
| 2010/07/21 | 1,686 | 1,719 | 1,656 | 1,656 | -38 | -2.2% | 13,500 |
| 2010/07/20 | 1,653 | 1,737 | 1,653 | 1,694 | +10 | +0.6% | 25,800 |
| 2010/07/16 | 1,735 | 1,746 | 1,666 | 1,684 | -52 | -3% | 28,500 |
| 2010/07/15 | 1,798 | 1,798 | 1,720 | 1,736 | -51 | -2.9% | 25,100 |
| 2010/07/14 | 1,815 | 1,829 | 1,773 | 1,787 | -13 | -0.7% | 25,800 |
| 2010/07/13 | 1,868 | 1,868 | 1,786 | 1,800 | -70 | -3.7% | 20,700 |
| 2010/07/12 | 1,910 | 1,914 | 1,870 | 1,870 | -44 | -2.3% | 27,500 |
| 2010/07/09 | 1,918 | 1,918 | 1,837 | 1,914 | -5 | -0.3% | 26,000 |
| 2010/07/08 | 1,889 | 1,920 | 1,835 | 1,919 | +49 | +2.6% | 20,200 |
| 2010/07/07 | 1,844 | 1,890 | 1,838 | 1,870 | +40 | +2.2% | 33,500 |
| 2010/07/06 | 1,791 | 1,830 | 1,787 | 1,830 | +39 | +2.2% | 17,600 |
| 2010/07/05 | 1,721 | 1,795 | 1,721 | 1,791 | +70 | +4.1% | 21,600 |
| 2010/07/02 | 1,695 | 1,735 | 1,695 | 1,721 | +13 | +0.8% | 19,200 |
| 2010/07/01 | 1,690 | 1,724 | 1,671 | 1,708 | +18 | +1.1% | 20,900 |
| 2010/06/30 | 1,642 | 1,713 | 1,635 | 1,690 | +81 | +5% | 35,200 |
| 2010/06/29 | 1,595 | 1,641 | 1,520 | 1,609 | +22 | +1.4% | 30,800 |
| 2010/06/28 | 1,608 | 1,630 | 1,541 | 1,587 | -28 | -1.7% | 17,900 |
| 2010/06/25 | 1,615 | 1,625 | 1,591 | 1,615 | -20 | -1.2% | 9,700 |
| 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 |
3601～
3650
件表示中 / 3700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 | 332,500円 | +3.9% | +7.9% | 3.76% | 14.15倍 | 1.07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 |
| ＨＥＮＮＧＥ | 151,000円 | +30.1% | +75.0% | 0.26% | 38.81倍 | 13.31倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| じげん | 43,900円 | +10.0% | +3.9% | 2.51% | 10.97倍 | 2.21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 |
| アルファポリス | 159,900円 | +17.5% | +14.6% | 1.50% | 20.20倍 | 3.39倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| 日シス技術 | 186,300円 | +9.1% | +12.1% | 1.88% | 16.63倍 | 3.12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 |
市場注目の銘柄
チャート関連のコラム
