アルファクス・フード・システムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 2,030 | 2,160 | 1,950 | 2,012 | -165 | -7.6% | 482,400 |
| 2017/12/13 | 2,000 | 2,600 | 1,972 | 2,177 | +77 | +3.7% | 1,528,500 |
| 2017/12/12 | 2,150 | 2,321 | 2,010 | 2,100 | +179 | +9.3% | 2,670,700 |
| 2017/12/11 | 1,921 | 1,921 | 1,921 | 1,921 | +400 | +26.3% | 28,500 |
| 2017/12/08 | 1,240 | 1,521 | 1,220 | 1,521 | +300 | +24.6% | 70,700 |
| 2017/12/07 | 1,204 | 1,245 | 1,192 | 1,221 | +30 | +2.5% | 10,700 |
| 2017/12/06 | 1,182 | 1,211 | 1,180 | 1,191 | +13 | +1.1% | 4,600 |
| 2017/12/05 | 1,227 | 1,227 | 1,177 | 1,178 | -33 | -2.7% | 12,600 |
| 2017/12/04 | 1,309 | 1,309 | 1,205 | 1,211 | -79 | -6.1% | 19,100 |
| 2017/12/01 | 1,310 | 1,331 | 1,290 | 1,290 | -10 | -0.8% | 8,400 |
| 2017/11/30 | 1,304 | 1,310 | 1,286 | 1,300 | -14 | -1.1% | 7,200 |
| 2017/11/29 | 1,310 | 1,349 | 1,300 | 1,314 | +19 | +1.5% | 5,100 |
| 2017/11/28 | 1,321 | 1,321 | 1,286 | 1,295 | -23 | -1.7% | 7,700 |
| 2017/11/27 | 1,369 | 1,386 | 1,287 | 1,318 | +1 | +0.1% | 24,000 |
| 2017/11/24 | 1,288 | 1,320 | 1,288 | 1,317 | +44 | +3.5% | 5,300 |
| 2017/11/22 | 1,248 | 1,273 | 1,233 | 1,273 | +25 | +2% | 7,400 |
| 2017/11/21 | 1,243 | 1,255 | 1,230 | 1,248 | +47 | +3.9% | 5,000 |
| 2017/11/20 | 1,174 | 1,220 | 1,174 | 1,201 | +16 | +1.4% | 8,300 |
| 2017/11/17 | 1,184 | 1,188 | 1,162 | 1,185 | +29 | +2.5% | 5,000 |
| 2017/11/16 | 1,115 | 1,170 | 1,098 | 1,156 | +3 | +0.3% | 42,700 |
| 2017/11/15 | 1,247 | 1,250 | 1,100 | 1,153 | -94 | -7.5% | 55,500 |
| 2017/11/14 | 1,239 | 1,299 | 1,237 | 1,247 | -22 | -1.7% | 34,600 |
| 2017/11/13 | 1,448 | 1,455 | 1,269 | 1,269 | -193 | -13.2% | 45,800 |
| 2017/11/10 | 1,445 | 1,462 | 1,411 | 1,462 | +31 | +2.2% | 7,000 |
| 2017/11/09 | 1,485 | 1,485 | 1,381 | 1,431 | -38 | -2.6% | 16,000 |
| 2017/11/08 | 1,415 | 1,489 | 1,413 | 1,469 | +42 | +2.9% | 8,800 |
| 2017/11/07 | 1,449 | 1,460 | 1,411 | 1,427 | +8 | +0.6% | 17,100 |
| 2017/11/06 | 1,372 | 1,420 | 1,372 | 1,419 | +55 | +4% | 11,700 |
| 2017/11/02 | 1,354 | 1,371 | 1,354 | 1,364 | +14 | +1% | 5,400 |
| 2017/11/01 | 1,347 | 1,371 | 1,343 | 1,350 | +4 | +0.3% | 11,600 |
| 2017/10/31 | 1,339 | 1,354 | 1,339 | 1,346 | -13 | -1% | 1,900 |
| 2017/10/30 | 1,318 | 1,375 | 1,318 | 1,359 | +44 | +3.3% | 19,400 |
| 2017/10/27 | 1,312 | 1,348 | 1,303 | 1,315 | +3 | +0.2% | 35,200 |
| 2017/10/26 | 1,302 | 1,319 | 1,298 | 1,312 | +20 | +1.5% | 9,700 |
| 2017/10/25 | 1,348 | 1,385 | 1,289 | 1,292 | -56 | -4.2% | 18,800 |
| 2017/10/24 | 1,357 | 1,392 | 1,331 | 1,348 | -39 | -2.8% | 19,300 |
| 2017/10/23 | 1,340 | 1,434 | 1,340 | 1,387 | +44 | +3.3% | 11,600 |
| 2017/10/20 | 1,355 | 1,362 | 1,341 | 1,343 | -1 | -0.1% | 7,100 |
| 2017/10/19 | 1,378 | 1,379 | 1,344 | 1,344 | -46 | -3.3% | 5,900 |
| 2017/10/18 | 1,424 | 1,435 | 1,376 | 1,390 | -21 | -1.5% | 12,800 |
| 2017/10/17 | 1,426 | 1,440 | 1,409 | 1,411 | -29 | -2% | 11,800 |
| 2017/10/16 | 1,525 | 1,537 | 1,433 | 1,440 | -97 | -6.3% | 36,900 |
| 2017/10/13 | 1,500 | 1,630 | 1,425 | 1,537 | +37 | +2.5% | 89,400 |
| 2017/10/12 | 1,467 | 1,520 | 1,455 | 1,500 | +21 | +1.4% | 10,800 |
| 2017/10/11 | 1,497 | 1,497 | 1,460 | 1,479 | +1 | +0.1% | 7,100 |
| 2017/10/10 | 1,477 | 1,491 | 1,476 | 1,478 | -15 | -1% | 5,500 |
| 2017/10/06 | 1,444 | 1,518 | 1,444 | 1,493 | +34 | +2.3% | 9,300 |
| 2017/10/05 | 1,493 | 1,493 | 1,451 | 1,459 | -38 | -2.5% | 17,800 |
| 2017/10/04 | 1,539 | 1,539 | 1,475 | 1,497 | -40 | -2.6% | 35,600 |
| 2017/10/03 | 1,650 | 1,676 | 1,525 | 1,537 | -141 | -8.4% | 52,700 |
1801～
1850
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「アルファクスＦＳ」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 |
|---|---|---|---|---|---|---|---|---|
| アルファクスＦＳ | 33,900円 | +20.6% | +62.5% | 0.00% | 11.10倍 | 17.99倍 |
|
外食向けＡＳＰサービス展開。ＰＯＳ、注文装置などのシステム機器も。大手チェーンが主顧客 |
| テクノマセマティ | 53,200円 | +39.5% | - | 0.00% | 81.10倍 | 0.73倍 |
|
独自圧縮技術による画像、音声処理ソフトとハード開発、ライセンス。売上は主に９月・３月集中 |
| ソケッツ | 55,600円 | +14.9% | - | 0.54% | 170.55倍 | 2.32倍 |
|
音楽や映像のデータベースを開発し配信業者などへ販売。感性データを基にした広告も育成 |
| ＧｒｅｅｎＢｅｅ | 55,700円 | +19.1% | +25.0% | 0.00% | 16.94倍 | 1.09倍 |
|
ＰＣや家電組み込みソフトが柱。ＡＩ活用の建設向けから撤退。蓄電池システム関連を強化 |
| ビートレンド | 59,000円 | +8.1% | - | 0.00% | - | 1.45倍 |
|
外食、小売り等向けにスマホアプリによるＣＲＭ（顧客管理）サービス展開。販促メール配信も |
市場注目の銘柄
チャート関連のコラム
