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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,580 | 1,945 | 1,567 | 1,777 | +232 | +15% | 175,000 |
| 2017/07/19 | 1,508 | 1,560 | 1,508 | 1,545 | +34 | +2.3% | 10,000 |
| 2017/07/18 | 1,490 | 1,530 | 1,490 | 1,511 | +51 | +3.5% | 14,600 |
| 2017/07/14 | 1,515 | 1,524 | 1,456 | 1,460 | -78 | -5.1% | 18,300 |
| 2017/07/13 | 1,587 | 1,589 | 1,524 | 1,538 | -27 | -1.7% | 19,600 |
| 2017/07/12 | 1,624 | 1,624 | 1,556 | 1,565 | -59 | -3.6% | 29,300 |
| 2017/07/11 | 1,596 | 1,654 | 1,595 | 1,624 | +24 | +1.5% | 31,300 |
| 2017/07/10 | 1,580 | 1,630 | 1,570 | 1,600 | +70 | +4.6% | 40,800 |
| 2017/07/07 | 1,475 | 1,530 | 1,475 | 1,530 | +50 | +3.4% | 12,600 |
| 2017/07/06 | 1,485 | 1,516 | 1,480 | 1,480 | -20 | -1.3% | 12,300 |
| 2017/07/05 | 1,444 | 1,561 | 1,434 | 1,500 | +40 | +2.7% | 28,100 |
| 2017/07/04 | 1,480 | 1,520 | 1,460 | 1,460 | +8 | +0.6% | 43,900 |
| 2017/07/03 | 1,412 | 1,487 | 1,412 | 1,452 | +40 | +2.8% | 24,200 |
| 2017/06/30 | 1,406 | 1,412 | 1,385 | 1,412 | ±0 | ±0% | 16,100 |
| 2017/06/29 | 1,417 | 1,444 | 1,411 | 1,412 | +8 | +0.6% | 28,300 |
| 2017/06/28 | 1,397 | 1,589 | 1,325 | 1,404 | +79 | +6% | 159,700 |
| 2017/06/27 | 1,349 | 1,369 | 1,310 | 1,325 | ±0 | ±0% | 18,400 |
| 2017/06/26 | 1,290 | 1,346 | 1,272 | 1,325 | +60 | +4.7% | 22,300 |
| 2017/06/23 | 1,273 | 1,277 | 1,261 | 1,265 | ±0 | ±0% | 3,100 |
| 2017/06/22 | 1,240 | 1,272 | 1,240 | 1,265 | +9 | +0.7% | 29,800 |
| 2017/06/21 | 1,273 | 1,284 | 1,251 | 1,256 | -17 | -1.3% | 13,200 |
| 2017/06/20 | 1,269 | 1,284 | 1,267 | 1,273 | -5 | -0.4% | 8,300 |
| 2017/06/19 | 1,272 | 1,278 | 1,251 | 1,278 | +55 | +4.5% | 16,700 |
| 2017/06/16 | 1,215 | 1,232 | 1,215 | 1,223 | +11 | +0.9% | 8,300 |
| 2017/06/15 | 1,210 | 1,238 | 1,202 | 1,212 | +7 | +0.6% | 8,800 |
| 2017/06/14 | 1,207 | 1,220 | 1,198 | 1,205 | -1 | -0.1% | 9,700 |
| 2017/06/13 | 1,229 | 1,239 | 1,181 | 1,206 | -1 | -0.1% | 13,300 |
| 2017/06/12 | 1,200 | 1,390 | 1,180 | 1,207 | +12 | +1% | 84,400 |
| 2017/06/09 | 1,186 | 1,201 | 1,186 | 1,195 | +9 | +0.8% | 7,500 |
| 2017/06/08 | 1,195 | 1,195 | 1,180 | 1,186 | +3 | +0.3% | 8,500 |
| 2017/06/07 | 1,197 | 1,197 | 1,175 | 1,183 | -19 | -1.6% | 5,800 |
| 2017/06/06 | 1,181 | 1,202 | 1,171 | 1,202 | +9 | +0.8% | 4,500 |
| 2017/06/05 | 1,193 | 1,193 | 1,176 | 1,193 | -6 | -0.5% | 5,300 |
| 2017/06/02 | 1,201 | 1,202 | 1,192 | 1,199 | +7 | +0.6% | 5,100 |
| 2017/06/01 | 1,186 | 1,206 | 1,186 | 1,192 | +1 | +0.1% | 4,300 |
| 2017/05/31 | 1,193 | 1,197 | 1,191 | 1,191 | -15 | -1.2% | 3,100 |
| 2017/05/30 | 1,207 | 1,207 | 1,202 | 1,206 | +5 | +0.4% | 1,900 |
| 2017/05/29 | 1,185 | 1,201 | 1,185 | 1,201 | +2 | +0.2% | 2,800 |
| 2017/05/26 | 1,197 | 1,208 | 1,195 | 1,199 | -1 | -0.1% | 2,300 |
| 2017/05/25 | 1,197 | 1,200 | 1,194 | 1,200 | -9 | -0.7% | 1,900 |
| 2017/05/24 | 1,199 | 1,209 | 1,196 | 1,209 | +10 | +0.8% | 4,100 |
| 2017/05/23 | 1,201 | 1,207 | 1,195 | 1,199 | -8 | -0.7% | 3,300 |
| 2017/05/22 | 1,207 | 1,207 | 1,200 | 1,207 | +9 | +0.8% | 3,700 |
| 2017/05/19 | 1,180 | 1,200 | 1,172 | 1,198 | +15 | +1.3% | 3,200 |
| 2017/05/18 | 1,175 | 1,183 | 1,175 | 1,183 | -22 | -1.8% | 3,300 |
| 2017/05/17 | 1,176 | 1,215 | 1,176 | 1,205 | +31 | +2.6% | 8,000 |
| 2017/05/16 | 1,184 | 1,188 | 1,174 | 1,174 | -9 | -0.8% | 1,700 |
| 2017/05/15 | 1,205 | 1,220 | 1,165 | 1,183 | -44 | -3.6% | 14,300 |
| 2017/05/12 | 1,206 | 1,228 | 1,206 | 1,227 | +6 | +0.5% | 13,200 |
| 2017/05/11 | 1,208 | 1,227 | 1,207 | 1,221 | +6 | +0.5% | 19,200 |
1901～
1950
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
