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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,159 | 1,175 | 1,113 | 1,136 | -23 | -2% | 212,100 |
| 2025/02/17 | 1,078 | 1,169 | 1,076 | 1,159 | +53 | +4.8% | 269,700 |
| 2025/02/14 | 1,200 | 1,209 | 1,088 | 1,106 | +41 | +3.8% | 720,700 |
| 2025/02/13 | 1,063 | 1,085 | 1,045 | 1,065 | +4 | +0.4% | 153,600 |
| 2025/02/12 | 1,057 | 1,079 | 1,054 | 1,061 | +4 | +0.4% | 85,200 |
| 2025/02/10 | 1,045 | 1,069 | 1,029 | 1,057 | +11 | +1.1% | 54,400 |
| 2025/02/07 | 1,050 | 1,075 | 1,043 | 1,046 | -4 | -0.4% | 78,100 |
| 2025/02/06 | 1,022 | 1,066 | 1,006 | 1,050 | +23 | +2.2% | 111,700 |
| 2025/02/05 | 1,023 | 1,027 | 997 | 1,027 | ±0 | ±0% | 78,900 |
| 2025/02/04 | 1,018 | 1,037 | 1,014 | 1,027 | +9 | +0.9% | 65,700 |
| 2025/02/03 | 1,036 | 1,040 | 1,007 | 1,018 | -18 | -1.7% | 88,700 |
| 2025/01/31 | 1,033 | 1,053 | 1,020 | 1,036 | -3 | -0.3% | 53,100 |
| 2025/01/30 | 1,070 | 1,070 | 1,035 | 1,039 | -34 | -3.2% | 62,200 |
| 2025/01/29 | 1,054 | 1,074 | 1,034 | 1,073 | +7 | +0.7% | 57,700 |
| 2025/01/28 | 1,062 | 1,083 | 1,062 | 1,066 | -24 | -2.2% | 60,500 |
| 2025/01/27 | 1,070 | 1,103 | 1,055 | 1,090 | +35 | +3.3% | 142,100 |
| 2025/01/24 | 1,033 | 1,070 | 1,033 | 1,055 | +15 | +1.4% | 55,900 |
| 2025/01/23 | 1,035 | 1,054 | 1,020 | 1,040 | +4 | +0.4% | 54,300 |
| 2025/01/22 | 1,037 | 1,050 | 1,029 | 1,036 | -13 | -1.2% | 40,700 |
| 2025/01/21 | 1,061 | 1,062 | 1,029 | 1,049 | -12 | -1.1% | 47,400 |
| 2025/01/20 | 1,039 | 1,066 | 1,035 | 1,061 | +27 | +2.6% | 72,300 |
| 2025/01/17 | 1,061 | 1,061 | 1,006 | 1,034 | -51 | -4.7% | 117,200 |
| 2025/01/16 | 1,055 | 1,085 | 1,042 | 1,085 | +26 | +2.5% | 82,600 |
| 2025/01/15 | 1,079 | 1,093 | 1,057 | 1,059 | +3 | +0.3% | 44,300 |
| 2025/01/14 | 1,100 | 1,100 | 1,041 | 1,056 | -71 | -6.3% | 150,000 |
| 2025/01/10 | 1,134 | 1,162 | 1,119 | 1,127 | +11 | +1% | 76,000 |
| 2025/01/09 | 1,100 | 1,124 | 1,078 | 1,116 | +6 | +0.5% | 76,700 |
| 2025/01/08 | 1,103 | 1,114 | 1,093 | 1,110 | -1 | -0.1% | 51,900 |
| 2025/01/07 | 1,111 | 1,119 | 1,096 | 1,111 | ±0 | ±0% | 61,200 |
| 2025/01/06 | 1,127 | 1,137 | 1,092 | 1,111 | -23 | -2% | 150,500 |
| 2024/12/30 | 1,126 | 1,184 | 1,102 | 1,134 | +27 | +2.4% | 128,400 |
| 2024/12/27 | 1,100 | 1,127 | 1,044 | 1,107 | -2,133 | -65.8% | 99,200 |
| 2024/12/26 | 3,240 | 3,265 | 3,180 | 3,240 | -40 | -1.2% | 33,900 |
| 2024/12/25 | 3,195 | 3,325 | 3,195 | 3,280 | +85 | +2.7% | 30,300 |
| 2024/12/24 | 3,290 | 3,290 | 3,185 | 3,195 | -55 | -1.7% | 25,700 |
| 2024/12/23 | 3,310 | 3,360 | 3,250 | 3,250 | -65 | -2% | 36,900 |
| 2024/12/20 | 3,380 | 3,425 | 3,315 | 3,315 | -50 | -1.5% | 68,500 |
| 2024/12/19 | 3,245 | 3,395 | 3,220 | 3,365 | +75 | +2.3% | 45,100 |
| 2024/12/18 | 3,210 | 3,295 | 3,200 | 3,290 | +35 | +1.1% | 30,800 |
| 2024/12/17 | 3,300 | 3,315 | 3,235 | 3,255 | -45 | -1.4% | 21,900 |
| 2024/12/16 | 3,280 | 3,325 | 3,220 | 3,300 | +10 | +0.3% | 50,800 |
| 2024/12/13 | 3,215 | 3,350 | 3,190 | 3,290 | +75 | +2.3% | 55,700 |
| 2024/12/12 | 3,285 | 3,315 | 3,205 | 3,215 | -5 | -0.2% | 41,000 |
| 2024/12/11 | 3,140 | 3,250 | 3,140 | 3,220 | +80 | +2.5% | 40,700 |
| 2024/12/10 | 3,155 | 3,215 | 3,115 | 3,140 | -85 | -2.6% | 48,900 |
| 2024/12/09 | 3,185 | 3,255 | 3,140 | 3,225 | +165 | +5.4% | 92,500 |
| 2024/12/06 | 3,015 | 3,105 | 2,980 | 3,060 | +50 | +1.7% | 101,300 |
| 2024/12/05 | 3,010 | 3,070 | 2,922 | 3,010 | +200 | +7.1% | 130,600 |
| 2024/12/04 | 2,881 | 2,905 | 2,772 | 2,810 | -71 | -2.5% | 73,600 |
| 2024/12/03 | 2,923 | 2,930 | 2,873 | 2,881 | -6 | -0.2% | 38,200 |
51～
100
件表示中 / 2566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 | 125,100円 | +26.8% | +36.0% | 1.12% | 18.93倍 | 2.87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 |
| ＣＡＲＴＡ ＨＤ | 149,100円 | +3.0% | +0.7% | 3.89% | 20.96倍 | 1.56倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
| オ ロ | 234,700円 | +15.7% | +5.7% | 2.13% | 17.82倍 | 3.64倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| オプティム | 64,800円 | +10.3% | -7.8% | 0.00% | 35.70倍 | 4.66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 |
| Ａｒｅｎｔ | 545,000円 | +36.7% | +49.3% | 0.00% | 37.78倍 | 7.79倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。システム外販も |
市場注目の銘柄
チャート関連のコラム
