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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,161 | 1,167 | 1,158 | 1,158 | -9 | -0.8% | 4,900 |
| 2017/02/22 | 1,171 | 1,171 | 1,158 | 1,167 | +5 | +0.4% | 12,800 |
| 2017/02/21 | 1,174 | 1,178 | 1,158 | 1,162 | -3 | -0.3% | 22,000 |
| 2017/02/20 | 1,169 | 1,171 | 1,163 | 1,165 | +1 | +0.1% | 17,200 |
| 2017/02/17 | 1,166 | 1,167 | 1,153 | 1,164 | +14 | +1.2% | 8,900 |
| 2017/02/16 | 1,143 | 1,150 | 1,126 | 1,150 | +11 | +1% | 5,800 |
| 2017/02/15 | 1,120 | 1,165 | 1,113 | 1,139 | +26 | +2.3% | 23,400 |
| 2017/02/14 | 1,104 | 1,117 | 1,102 | 1,113 | +9 | +0.8% | 8,000 |
| 2017/02/13 | 1,108 | 1,118 | 1,100 | 1,104 | -3 | -0.3% | 12,700 |
| 2017/02/10 | 1,107 | 1,118 | 1,102 | 1,107 | -3 | -0.3% | 8,500 |
| 2017/02/09 | 1,130 | 1,134 | 1,101 | 1,110 | -20 | -1.8% | 8,900 |
| 2017/02/08 | 1,104 | 1,130 | 1,104 | 1,130 | +10 | +0.9% | 5,700 |
| 2017/02/07 | 1,140 | 1,140 | 1,117 | 1,120 | -9 | -0.8% | 2,700 |
| 2017/02/06 | 1,108 | 1,146 | 1,090 | 1,129 | +9 | +0.8% | 23,800 |
| 2017/02/03 | 1,140 | 1,142 | 1,120 | 1,120 | -18 | -1.6% | 12,000 |
| 2017/02/02 | 1,160 | 1,169 | 1,138 | 1,138 | -14 | -1.2% | 8,700 |
| 2017/02/01 | 1,145 | 1,152 | 1,135 | 1,152 | +7 | +0.6% | 6,400 |
| 2017/01/31 | 1,141 | 1,150 | 1,131 | 1,145 | +1 | +0.1% | 10,500 |
| 2017/01/30 | 1,160 | 1,160 | 1,140 | 1,144 | +1 | +0.1% | 10,400 |
| 2017/01/27 | 1,173 | 1,175 | 1,121 | 1,143 | -16 | -1.4% | 20,000 |
| 2017/01/26 | 1,190 | 1,190 | 1,153 | 1,159 | -25 | -2.1% | 17,500 |
| 2017/01/25 | 1,156 | 1,184 | 1,141 | 1,184 | +54 | +4.8% | 15,000 |
| 2017/01/24 | 1,130 | 1,150 | 1,117 | 1,130 | +22 | +2% | 21,900 |
| 2017/01/23 | 1,166 | 1,166 | 1,103 | 1,108 | -61 | -5.2% | 44,800 |
| 2017/01/20 | 1,314 | 1,364 | 1,152 | 1,169 | +5 | +0.4% | 333,500 |
| 2017/01/19 | 1,147 | 1,203 | 1,097 | 1,164 | +44 | +3.9% | 42,700 |
| 2017/01/18 | 1,077 | 1,138 | 1,071 | 1,120 | +41 | +3.8% | 15,100 |
| 2017/01/17 | 1,094 | 1,096 | 1,060 | 1,079 | -14 | -1.3% | 16,500 |
| 2017/01/16 | 1,120 | 1,120 | 1,085 | 1,093 | -27 | -2.4% | 21,500 |
| 2017/01/13 | 1,118 | 1,128 | 1,114 | 1,120 | ±0 | ±0% | 9,800 |
| 2017/01/12 | 1,165 | 1,172 | 1,120 | 1,120 | -52 | -4.4% | 27,200 |
| 2017/01/11 | 1,195 | 1,203 | 1,172 | 1,172 | -7 | -0.6% | 30,200 |
| 2017/01/10 | 1,189 | 1,190 | 1,156 | 1,179 | +29 | +2.5% | 18,700 |
| 2017/01/06 | 1,130 | 1,170 | 1,122 | 1,150 | +17 | +1.5% | 33,900 |
| 2017/01/05 | 1,097 | 1,140 | 1,096 | 1,133 | +39 | +3.6% | 21,600 |
| 2017/01/04 | 1,080 | 1,106 | 1,072 | 1,094 | +28 | +2.6% | 22,400 |
| 2016/12/30 | 1,060 | 1,075 | 1,056 | 1,066 | +14 | +1.3% | 13,000 |
| 2016/12/29 | 1,094 | 1,095 | 1,050 | 1,052 | -23 | -2.1% | 17,400 |
| 2016/12/28 | 1,040 | 1,110 | 1,040 | 1,075 | +38 | +3.7% | 57,400 |
| 2016/12/27 | 1,024 | 1,051 | 1,024 | 1,037 | +13 | +1.3% | 25,600 |
| 2016/12/26 | 1,023 | 1,030 | 1,020 | 1,024 | -14 | -1.3% | 28,700 |
| 2016/12/22 | 1,047 | 1,049 | 1,034 | 1,038 | -9 | -0.9% | 17,600 |
| 2016/12/21 | 1,060 | 1,067 | 1,046 | 1,047 | -25 | -2.3% | 16,000 |
| 2016/12/20 | 1,044 | 1,077 | 1,044 | 1,072 | +25 | +2.4% | 9,600 |
| 2016/12/19 | 1,041 | 1,057 | 1,035 | 1,047 | +3 | +0.3% | 8,900 |
| 2016/12/16 | 1,037 | 1,050 | 1,034 | 1,044 | -3 | -0.3% | 13,700 |
| 2016/12/15 | 1,060 | 1,060 | 1,036 | 1,047 | -21 | -2% | 31,800 |
| 2016/12/14 | 1,072 | 1,105 | 1,067 | 1,068 | -3 | -0.3% | 18,900 |
| 2016/12/13 | 1,044 | 1,103 | 1,032 | 1,071 | +51 | +5% | 96,200 |
| 2016/12/12 | 1,007 | 1,020 | 1,006 | 1,020 | +8 | +0.8% | 9,800 |
2001～
2050
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 | 125,500円 | +26.8% | +36.0% | 1.12% | 18.99倍 | 2.88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 | 152,200円 | +3.0% | +0.7% | 3.81% | 21.40倍 | 1.59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 | 239,300円 | +15.7% | +5.7% | 2.09% | 18.17倍 | 3.71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 | 65,600円 | +10.3% | -7.8% | 0.00% | 36.14倍 | 4.72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% | 37.99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
