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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,534 | 1,543 | 1,461 | 1,464 | -81 | -5.2% | 167,100 |
| 2025/07/02 | 1,495 | 1,570 | 1,490 | 1,545 | +32 | +2.1% | 180,500 |
| 2025/07/01 | 1,502 | 1,561 | 1,499 | 1,513 | +10 | +0.7% | 179,300 |
| 2025/06/30 | 1,471 | 1,518 | 1,460 | 1,503 | +32 | +2.2% | 121,100 |
| 2025/06/27 | 1,460 | 1,472 | 1,454 | 1,471 | +16 | +1.1% | 76,600 |
| 2025/06/26 | 1,476 | 1,483 | 1,455 | 1,455 | -36 | -2.4% | 87,500 |
| 2025/06/25 | 1,514 | 1,514 | 1,466 | 1,491 | +1 | +0.1% | 97,200 |
| 2025/06/24 | 1,518 | 1,518 | 1,485 | 1,490 | -22 | -1.5% | 110,400 |
| 2025/06/23 | 1,512 | 1,525 | 1,481 | 1,512 | -36 | -2.3% | 89,100 |
| 2025/06/20 | 1,544 | 1,565 | 1,526 | 1,548 | -5 | -0.3% | 125,300 |
| 2025/06/19 | 1,521 | 1,563 | 1,498 | 1,553 | +52 | +3.5% | 163,100 |
| 2025/06/18 | 1,463 | 1,520 | 1,455 | 1,501 | +46 | +3.2% | 185,400 |
| 2025/06/17 | 1,458 | 1,474 | 1,429 | 1,455 | +15 | +1% | 116,400 |
| 2025/06/16 | 1,444 | 1,458 | 1,422 | 1,440 | -6 | -0.4% | 80,600 |
| 2025/06/13 | 1,491 | 1,523 | 1,441 | 1,446 | -21 | -1.4% | 108,600 |
| 2025/06/12 | 1,493 | 1,493 | 1,460 | 1,467 | -24 | -1.6% | 90,000 |
| 2025/06/11 | 1,505 | 1,508 | 1,487 | 1,491 | -20 | -1.3% | 82,900 |
| 2025/06/10 | 1,511 | 1,518 | 1,482 | 1,511 | -12 | -0.8% | 108,100 |
| 2025/06/09 | 1,554 | 1,557 | 1,498 | 1,523 | -14 | -0.9% | 93,500 |
| 2025/06/06 | 1,544 | 1,583 | 1,527 | 1,537 | -3 | -0.2% | 136,200 |
| 2025/06/05 | 1,485 | 1,556 | 1,485 | 1,540 | +71 | +4.8% | 218,100 |
| 2025/06/04 | 1,447 | 1,480 | 1,438 | 1,469 | +22 | +1.5% | 121,100 |
| 2025/06/03 | 1,465 | 1,481 | 1,439 | 1,447 | -13 | -0.9% | 156,800 |
| 2025/06/02 | 1,525 | 1,526 | 1,460 | 1,460 | -80 | -5.2% | 140,200 |
| 2025/05/30 | 1,504 | 1,598 | 1,500 | 1,540 | +15 | +1% | 142,900 |
| 2025/05/29 | 1,542 | 1,542 | 1,522 | 1,525 | -33 | -2.1% | 90,700 |
| 2025/05/28 | 1,561 | 1,618 | 1,526 | 1,558 | -7 | -0.4% | 277,200 |
| 2025/05/27 | 1,577 | 1,593 | 1,559 | 1,565 | -4 | -0.3% | 89,900 |
| 2025/05/26 | 1,597 | 1,607 | 1,558 | 1,569 | -15 | -0.9% | 111,700 |
| 2025/05/23 | 1,604 | 1,649 | 1,561 | 1,584 | ±0 | ±0% | 271,200 |
| 2025/05/22 | 1,513 | 1,600 | 1,507 | 1,584 | +68 | +4.5% | 234,300 |
| 2025/05/21 | 1,547 | 1,560 | 1,492 | 1,516 | -31 | -2% | 188,900 |
| 2025/05/20 | 1,568 | 1,619 | 1,520 | 1,547 | +19 | +1.2% | 259,200 |
| 2025/05/19 | 1,608 | 1,622 | 1,517 | 1,528 | -71 | -4.4% | 365,000 |
| 2025/05/16 | 1,420 | 1,608 | 1,420 | 1,599 | +291 | +22.2% | 1,148,600 |
| 2025/05/15 | 1,318 | 1,339 | 1,290 | 1,308 | -2 | -0.2% | 283,900 |
| 2025/05/14 | 1,289 | 1,317 | 1,269 | 1,310 | +32 | +2.5% | 155,300 |
| 2025/05/13 | 1,273 | 1,284 | 1,242 | 1,278 | +10 | +0.8% | 113,900 |
| 2025/05/12 | 1,230 | 1,279 | 1,222 | 1,268 | +38 | +3.1% | 139,300 |
| 2025/05/09 | 1,222 | 1,237 | 1,214 | 1,230 | +10 | +0.8% | 62,800 |
| 2025/05/08 | 1,237 | 1,241 | 1,209 | 1,220 | -31 | -2.5% | 149,500 |
| 2025/05/07 | 1,236 | 1,270 | 1,230 | 1,251 | ±0 | ±0% | 109,200 |
| 2025/05/02 | 1,229 | 1,263 | 1,217 | 1,251 | +10 | +0.8% | 116,800 |
| 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 |
51～
100
件表示中 / 2658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 | 145,000円 | +17.5% | +14.6% | 1.66% | 18.32倍 | 3.07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 |
| オ ロ | 265,000円 | +15.7% | +5.7% | 1.89% | 19.72倍 | 4.20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 |
| ＩＴＦＯＲ | 151,000円 | +13.9% | +14.5% | 3.97% | 13.30倍 | 2.09倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| アカツキ | 289,500円 | +9.9% | +41.7% | 3.80% | 11.93倍 | 1.02倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| ｉｐｓ | 322,000円 | +17.9% | +20.3% | 1.24% | 13.92倍 | 2.74倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
市場注目の銘柄
チャート関連のコラム
