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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,168 | 2,191 | 2,152 | 2,175 | +13 | +0.6% | 4,400 |
| 2024/07/23 | 2,220 | 2,221 | 2,162 | 2,162 | -41 | -1.9% | 6,000 |
| 2024/07/22 | 2,228 | 2,248 | 2,161 | 2,203 | -10 | -0.5% | 16,100 |
| 2024/07/19 | 2,171 | 2,213 | 2,149 | 2,213 | +48 | +2.2% | 11,200 |
| 2024/07/18 | 2,163 | 2,198 | 2,137 | 2,165 | +3 | +0.1% | 8,100 |
| 2024/07/17 | 2,142 | 2,168 | 2,139 | 2,162 | +20 | +0.9% | 12,500 |
| 2024/07/16 | 2,166 | 2,166 | 2,113 | 2,142 | +17 | +0.8% | 12,100 |
| 2024/07/12 | 2,085 | 2,160 | 2,084 | 2,125 | +52 | +2.5% | 25,900 |
| 2024/07/11 | 2,080 | 2,080 | 2,045 | 2,073 | +4 | +0.2% | 22,400 |
| 2024/07/10 | 2,098 | 2,098 | 2,026 | 2,069 | -1 | ±0% | 14,600 |
| 2024/07/09 | 2,100 | 2,100 | 2,064 | 2,070 | -3 | -0.1% | 2,200 |
| 2024/07/08 | 2,087 | 2,087 | 2,053 | 2,073 | -14 | -0.7% | 4,100 |
| 2024/07/05 | 2,096 | 2,106 | 2,080 | 2,087 | -4 | -0.2% | 6,000 |
| 2024/07/04 | 2,055 | 2,116 | 2,055 | 2,091 | +38 | +1.9% | 19,900 |
| 2024/07/03 | 2,031 | 2,068 | 2,031 | 2,053 | +22 | +1.1% | 20,300 |
| 2024/07/02 | 2,009 | 2,048 | 2,005 | 2,031 | +28 | +1.4% | 13,500 |
| 2024/07/01 | 2,034 | 2,034 | 1,995 | 2,003 | -31 | -1.5% | 25,500 |
| 2024/06/28 | 2,052 | 2,052 | 2,024 | 2,034 | -5 | -0.2% | 22,300 |
| 2024/06/27 | 2,060 | 2,077 | 2,021 | 2,039 | -19 | -0.9% | 31,500 |
| 2024/06/26 | 2,063 | 2,074 | 2,046 | 2,058 | +13 | +0.6% | 14,900 |
| 2024/06/25 | 2,016 | 2,062 | 2,016 | 2,045 | +29 | +1.4% | 12,900 |
| 2024/06/24 | 2,032 | 2,040 | 2,013 | 2,016 | -16 | -0.8% | 5,700 |
| 2024/06/21 | 2,060 | 2,080 | 2,032 | 2,032 | -19 | -0.9% | 10,500 |
| 2024/06/20 | 2,020 | 2,060 | 2,020 | 2,051 | +55 | +2.8% | 12,700 |
| 2024/06/19 | 2,039 | 2,052 | 1,996 | 1,996 | -14 | -0.7% | 13,300 |
| 2024/06/18 | 2,046 | 2,046 | 1,988 | 2,010 | -11 | -0.5% | 26,900 |
| 2024/06/17 | 2,066 | 2,066 | 2,021 | 2,021 | -27 | -1.3% | 21,300 |
| 2024/06/14 | 2,005 | 2,070 | 2,001 | 2,048 | +25 | +1.2% | 25,800 |
| 2024/06/13 | 2,050 | 2,050 | 2,015 | 2,023 | -35 | -1.7% | 12,700 |
| 2024/06/12 | 2,084 | 2,092 | 2,007 | 2,058 | -21 | -1% | 14,200 |
| 2024/06/11 | 2,066 | 2,110 | 2,063 | 2,079 | +16 | +0.8% | 22,600 |
| 2024/06/10 | 2,062 | 2,074 | 2,046 | 2,063 | +7 | +0.3% | 6,800 |
| 2024/06/07 | 2,078 | 2,078 | 2,050 | 2,056 | -7 | -0.3% | 10,000 |
| 2024/06/06 | 2,054 | 2,075 | 2,036 | 2,063 | +36 | +1.8% | 11,300 |
| 2024/06/05 | 2,038 | 2,061 | 2,015 | 2,027 | +3 | +0.1% | 22,400 |
| 2024/06/04 | 1,997 | 2,024 | 1,974 | 2,024 | +43 | +2.2% | 20,100 |
| 2024/06/03 | 2,005 | 2,005 | 1,962 | 1,981 | -18 | -0.9% | 19,200 |
| 2024/05/31 | 1,966 | 1,999 | 1,950 | 1,999 | +33 | +1.7% | 16,300 |
| 2024/05/30 | 1,987 | 1,989 | 1,950 | 1,966 | -29 | -1.5% | 17,400 |
| 2024/05/29 | 2,033 | 2,033 | 1,990 | 1,995 | -4 | -0.2% | 6,500 |
| 2024/05/28 | 2,000 | 2,024 | 1,999 | 1,999 | -1 | -0.1% | 8,200 |
| 2024/05/27 | 1,994 | 2,008 | 1,976 | 2,000 | ±0 | ±0% | 11,000 |
| 2024/05/24 | 1,999 | 2,039 | 1,980 | 2,000 | -2 | -0.1% | 11,100 |
| 2024/05/23 | 2,017 | 2,030 | 1,993 | 2,002 | -22 | -1.1% | 8,400 |
| 2024/05/22 | 1,993 | 2,027 | 1,970 | 2,024 | +22 | +1.1% | 28,100 |
| 2024/05/21 | 2,068 | 2,068 | 2,002 | 2,002 | -28 | -1.4% | 14,100 |
| 2024/05/20 | 2,098 | 2,098 | 2,018 | 2,030 | -35 | -1.7% | 25,300 |
| 2024/05/17 | 2,041 | 2,078 | 2,041 | 2,065 | +1 | ±0% | 15,500 |
| 2024/05/16 | 2,126 | 2,135 | 2,064 | 2,064 | -53 | -2.5% | 41,600 |
| 2024/05/15 | 2,154 | 2,155 | 2,100 | 2,117 | -53 | -2.4% | 25,100 |
251～
300
件表示中 / 2628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 | 149,100円 | +17.5% | +14.6% | 1.61% | 18.84倍 | 3.16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 |
| アカツキ | 302,000円 | +9.9% | +41.7% | 3.64% | 12.44倍 | 1.06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 |
| 学研ＨＤ | 97,700円 | +7.8% | +4.3% | 2.66% | 11.56倍 | 0.78倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| ＩＴＦＯＲ | 154,800円 | +13.9% | +14.5% | 3.88% | 13.63倍 | 2.15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 |
| ＩＤＨＤ | 250,500円 | +6.1% | +3.8% | 2.79% | 17.45倍 | 3.10倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
市場注目の銘柄
チャート関連のコラム
