アルファポリスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,276 | 1,284 | 1,241 | 1,241 | -25 | -2% | 87,900 |
| 2025/04/30 | 1,260 | 1,286 | 1,244 | 1,266 | +6 | +0.5% | 89,900 |
| 2025/04/28 | 1,291 | 1,292 | 1,250 | 1,260 | -14 | -1.1% | 76,000 |
| 2025/04/25 | 1,281 | 1,283 | 1,248 | 1,274 | +23 | +1.8% | 82,100 |
| 2025/04/24 | 1,265 | 1,280 | 1,235 | 1,251 | -28 | -2.2% | 162,200 |
| 2025/04/23 | 1,319 | 1,319 | 1,260 | 1,279 | -18 | -1.4% | 95,900 |
| 2025/04/22 | 1,300 | 1,324 | 1,282 | 1,297 | -17 | -1.3% | 89,500 |
| 2025/04/21 | 1,336 | 1,369 | 1,311 | 1,314 | -23 | -1.7% | 111,200 |
| 2025/04/18 | 1,348 | 1,352 | 1,320 | 1,337 | +8 | +0.6% | 104,900 |
| 2025/04/17 | 1,322 | 1,335 | 1,315 | 1,329 | +12 | +0.9% | 82,600 |
| 2025/04/16 | 1,350 | 1,365 | 1,306 | 1,317 | -63 | -4.6% | 176,600 |
| 2025/04/15 | 1,420 | 1,449 | 1,380 | 1,380 | -45 | -3.2% | 134,600 |
| 2025/04/14 | 1,395 | 1,451 | 1,380 | 1,425 | +28 | +2% | 144,900 |
| 2025/04/11 | 1,363 | 1,402 | 1,331 | 1,397 | +12 | +0.9% | 92,300 |
| 2025/04/10 | 1,400 | 1,408 | 1,361 | 1,385 | +65 | +4.9% | 146,000 |
| 2025/04/09 | 1,280 | 1,331 | 1,263 | 1,320 | +25 | +1.9% | 167,400 |
| 2025/04/08 | 1,295 | 1,324 | 1,289 | 1,295 | +90 | +7.5% | 200,800 |
| 2025/04/07 | 1,204 | 1,263 | 1,200 | 1,205 | -119 | -9% | 284,100 |
| 2025/04/04 | 1,338 | 1,357 | 1,252 | 1,324 | -62 | -4.5% | 589,200 |
| 2025/04/03 | 1,344 | 1,411 | 1,333 | 1,386 | -14 | -1% | 144,000 |
| 2025/04/02 | 1,380 | 1,425 | 1,348 | 1,400 | +20 | +1.4% | 134,000 |
| 2025/04/01 | 1,435 | 1,436 | 1,370 | 1,380 | -38 | -2.7% | 140,300 |
| 2025/03/31 | 1,388 | 1,433 | 1,365 | 1,418 | ±0 | ±0% | 174,500 |
| 2025/03/28 | 1,414 | 1,445 | 1,403 | 1,418 | +1 | +0.1% | 125,300 |
| 2025/03/27 | 1,407 | 1,453 | 1,397 | 1,417 | -18 | -1.3% | 166,400 |
| 2025/03/26 | 1,378 | 1,457 | 1,365 | 1,435 | +67 | +4.9% | 278,200 |
| 2025/03/25 | 1,400 | 1,403 | 1,359 | 1,368 | -28 | -2% | 226,800 |
| 2025/03/24 | 1,410 | 1,429 | 1,389 | 1,396 | +16 | +1.2% | 199,000 |
| 2025/03/21 | 1,316 | 1,388 | 1,306 | 1,380 | +57 | +4.3% | 227,800 |
| 2025/03/19 | 1,347 | 1,347 | 1,309 | 1,323 | +6 | +0.5% | 122,900 |
| 2025/03/18 | 1,314 | 1,333 | 1,299 | 1,317 | +33 | +2.6% | 105,900 |
| 2025/03/17 | 1,300 | 1,318 | 1,271 | 1,284 | -20 | -1.5% | 152,800 |
| 2025/03/14 | 1,267 | 1,307 | 1,254 | 1,304 | +3 | +0.2% | 134,100 |
| 2025/03/13 | 1,286 | 1,340 | 1,286 | 1,301 | +26 | +2% | 204,300 |
| 2025/03/12 | 1,278 | 1,313 | 1,267 | 1,275 | +7 | +0.6% | 195,900 |
| 2025/03/11 | 1,250 | 1,272 | 1,195 | 1,268 | -2 | -0.2% | 284,000 |
| 2025/03/10 | 1,270 | 1,298 | 1,243 | 1,270 | ±0 | ±0% | 174,100 |
| 2025/03/07 | 1,260 | 1,295 | 1,241 | 1,270 | +2 | +0.2% | 158,600 |
| 2025/03/06 | 1,268 | 1,292 | 1,237 | 1,268 | +20 | +1.6% | 168,300 |
| 2025/03/05 | 1,260 | 1,273 | 1,218 | 1,248 | +11 | +0.9% | 185,900 |
| 2025/03/04 | 1,170 | 1,237 | 1,149 | 1,237 | +41 | +3.4% | 232,300 |
| 2025/03/03 | 1,154 | 1,199 | 1,154 | 1,196 | +55 | +4.8% | 121,600 |
| 2025/02/28 | 1,175 | 1,210 | 1,137 | 1,141 | -34 | -2.9% | 201,300 |
| 2025/02/27 | 1,137 | 1,177 | 1,137 | 1,175 | +38 | +3.3% | 103,200 |
| 2025/02/26 | 1,140 | 1,156 | 1,097 | 1,137 | -3 | -0.3% | 94,500 |
| 2025/02/25 | 1,083 | 1,173 | 1,083 | 1,140 | +27 | +2.4% | 174,700 |
| 2025/02/21 | 1,119 | 1,136 | 1,103 | 1,113 | -6 | -0.5% | 110,100 |
| 2025/02/20 | 1,095 | 1,144 | 1,087 | 1,119 | +1 | +0.1% | 133,000 |
| 2025/02/19 | 1,106 | 1,145 | 1,106 | 1,118 | -18 | -1.6% | 135,700 |
| 2025/02/18 | 1,159 | 1,175 | 1,113 | 1,136 | -23 | -2% | 212,100 |
1～
50
件表示中 / 2565件
類似銘柄と比較する
現在ご覧いただいている「アルファポリス」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 |
|---|---|---|---|---|---|---|---|---|
| アルファポリス | 124,100円 | +26.8% | +36.0% | 1.13% | 18.78倍 | 2.85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 |
| ソラコム | 82,900円 | +13.5% | +0.3% | 0.00% | 120.67倍 | 3.88倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| ＤＩＴ | 240,100円 | +20.7% | +20.4% | 2.75% | 18.18倍 | 4.91倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| オプティム | 64,500円 | +10.3% | -7.8% | 0.00% | 35.54倍 | 4.64倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| フリービット | 148,100円 | +1.8% | -13.1% | 2.03% | 12.90倍 | 2.48倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
市場注目の銘柄
チャート関連のコラム
