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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 1,219 | 1,230 | 1,216 | 1,216 | -4 | -0.3% | 2,700 |
| 2017/07/20 | 1,216 | 1,228 | 1,216 | 1,220 | -2 | -0.2% | 3,700 |
| 2017/07/19 | 1,225 | 1,232 | 1,220 | 1,222 | +4 | +0.3% | 6,000 |
| 2017/07/18 | 1,235 | 1,235 | 1,215 | 1,218 | -14 | -1.1% | 4,300 |
| 2017/07/14 | 1,227 | 1,232 | 1,217 | 1,232 | -3 | -0.2% | 6,000 |
| 2017/07/13 | 1,220 | 1,236 | 1,220 | 1,235 | +23 | +1.9% | 9,000 |
| 2017/07/12 | 1,219 | 1,222 | 1,208 | 1,212 | -7 | -0.6% | 2,100 |
| 2017/07/11 | 1,201 | 1,222 | 1,199 | 1,219 | +13 | +1.1% | 5,500 |
| 2017/07/10 | 1,200 | 1,206 | 1,200 | 1,206 | +7 | +0.6% | 1,100 |
| 2017/07/07 | 1,210 | 1,210 | 1,199 | 1,199 | +3 | +0.3% | 1,500 |
| 2017/07/06 | 1,200 | 1,206 | 1,196 | 1,196 | -9 | -0.7% | 5,300 |
| 2017/07/05 | 1,197 | 1,205 | 1,192 | 1,205 | +8 | +0.7% | 5,800 |
| 2017/07/04 | 1,224 | 1,224 | 1,193 | 1,197 | -12 | -1% | 7,700 |
| 2017/07/03 | 1,208 | 1,218 | 1,208 | 1,209 | -12 | -1% | 3,500 |
| 2017/06/30 | 1,224 | 1,224 | 1,214 | 1,221 | -3 | -0.2% | 2,200 |
| 2017/06/29 | 1,210 | 1,225 | 1,204 | 1,224 | +19 | +1.6% | 6,500 |
| 2017/06/28 | 1,215 | 1,215 | 1,202 | 1,205 | -10 | -0.8% | 6,600 |
| 2017/06/27 | 1,206 | 1,222 | 1,206 | 1,215 | ±0 | ±0% | 4,300 |
| 2017/06/26 | 1,206 | 1,215 | 1,202 | 1,215 | +9 | +0.7% | 6,900 |
| 2017/06/23 | 1,218 | 1,218 | 1,205 | 1,206 | -9 | -0.7% | 2,200 |
| 2017/06/22 | 1,203 | 1,215 | 1,201 | 1,215 | +10 | +0.8% | 5,100 |
| 2017/06/21 | 1,215 | 1,218 | 1,205 | 1,205 | -14 | -1.1% | 7,700 |
| 2017/06/20 | 1,216 | 1,225 | 1,216 | 1,219 | -8 | -0.7% | 4,200 |
| 2017/06/19 | 1,240 | 1,242 | 1,223 | 1,227 | -8 | -0.6% | 5,700 |
| 2017/06/16 | 1,241 | 1,241 | 1,235 | 1,235 | -10 | -0.8% | 4,100 |
| 2017/06/15 | 1,240 | 1,245 | 1,230 | 1,245 | +5 | +0.4% | 4,300 |
| 2017/06/14 | 1,236 | 1,248 | 1,225 | 1,240 | +6 | +0.5% | 7,500 |
| 2017/06/13 | 1,230 | 1,247 | 1,225 | 1,234 | +17 | +1.4% | 6,100 |
| 2017/06/12 | 1,232 | 1,232 | 1,214 | 1,217 | -36 | -2.9% | 7,100 |
| 2017/06/09 | 1,254 | 1,254 | 1,214 | 1,253 | +18 | +1.5% | 9,600 |
| 2017/06/08 | 1,225 | 1,256 | 1,220 | 1,235 | +11 | +0.9% | 11,000 |
| 2017/06/07 | 1,201 | 1,245 | 1,201 | 1,224 | +20 | +1.7% | 4,800 |
| 2017/06/06 | 1,248 | 1,251 | 1,192 | 1,204 | -48 | -3.8% | 9,000 |
| 2017/06/05 | 1,226 | 1,254 | 1,213 | 1,252 | +49 | +4.1% | 11,300 |
| 2017/06/02 | 1,200 | 1,212 | 1,191 | 1,203 | +15 | +1.3% | 8,900 |
| 2017/06/01 | 1,190 | 1,195 | 1,182 | 1,188 | -10 | -0.8% | 6,100 |
| 2017/05/31 | 1,187 | 1,199 | 1,183 | 1,198 | +11 | +0.9% | 4,600 |
| 2017/05/30 | 1,206 | 1,225 | 1,181 | 1,187 | -31 | -2.5% | 8,400 |
| 2017/05/29 | 1,239 | 1,239 | 1,217 | 1,218 | -4 | -0.3% | 9,100 |
| 2017/05/26 | 1,206 | 1,222 | 1,205 | 1,222 | +25 | +2.1% | 5,400 |
| 2017/05/25 | 1,185 | 1,208 | 1,184 | 1,197 | +12 | +1% | 5,200 |
| 2017/05/24 | 1,171 | 1,198 | 1,171 | 1,185 | +20 | +1.7% | 4,800 |
| 2017/05/23 | 1,192 | 1,192 | 1,165 | 1,165 | +3 | +0.3% | 8,000 |
| 2017/05/22 | 1,170 | 1,170 | 1,148 | 1,162 | ±0 | ±0% | 6,100 |
| 2017/05/19 | 1,170 | 1,170 | 1,145 | 1,162 | +3 | +0.3% | 9,400 |
| 2017/05/18 | 1,162 | 1,174 | 1,145 | 1,159 | -1 | -0.1% | 14,200 |
| 2017/05/17 | 1,197 | 1,197 | 1,160 | 1,160 | -36 | -3% | 19,100 |
| 2017/05/16 | 1,235 | 1,235 | 1,194 | 1,196 | -24 | -2% | 15,700 |
| 2017/05/15 | 1,233 | 1,240 | 1,190 | 1,220 | -73 | -5.6% | 40,400 |
| 2017/05/12 | 1,305 | 1,321 | 1,284 | 1,293 | -23 | -1.7% | 6,600 |
1901～
1950
件表示中 / 2567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 |
| ソラコム | 82,200円 | +13.5% | +0.3% | 0.00% | 119.65倍 | 3.85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 |
| 太田昭 | 288,000円 | +13.4% | -83.0% | 2.71% | 11.83倍 | 1.07倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| オプティム | 65,200円 | +10.3% | -7.8% | 0.00% | 35.92倍 | 4.69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 | 548,000円 | +36.7% | +49.3% | 0.00% | 37.98倍 | 7.83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
