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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 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 |
| 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 |
3651～
3700
件表示中 / 3720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 | 340,500円 | +3.9% | +7.9% | 3.67% | 14.49倍 | 1.10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 | 82,000円 | +6.3% | +2.6% | 2.20% | 22.14倍 | 2.71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 |
| グローセキュ | 320,500円 | +25.0% | +39.6% | 0.94% | 33.96倍 | 15.63倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
| ＨＥＮＮＧＥ | 145,000円 | +30.1% | +75.0% | 0.28% | 36.91倍 | 12.66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 |
| ＢＡＳＥ | 39,500円 | +22.7% | +23.6% | 0.00% | 36.47倍 | 3.37倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
市場注目の銘柄
チャート関連のコラム
