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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 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 |
| 2024/05/14 | 2,128 | 2,186 | 2,118 | 2,170 | +56 | +2.6% | 43,400 |
| 2024/05/13 | 2,019 | 2,139 | 2,019 | 2,114 | +175 | +9% | 157,000 |
| 2024/05/10 | 1,984 | 1,984 | 1,920 | 1,939 | -22 | -1.1% | 59,200 |
| 2024/05/09 | 1,955 | 1,982 | 1,953 | 1,961 | +9 | +0.5% | 32,200 |
| 2024/05/08 | 1,938 | 1,984 | 1,936 | 1,952 | +4 | +0.2% | 23,900 |
| 2024/05/07 | 1,905 | 1,948 | 1,905 | 1,948 | +54 | +2.9% | 22,200 |
| 2024/05/02 | 1,893 | 1,910 | 1,886 | 1,894 | -13 | -0.7% | 15,200 |
| 2024/05/01 | 1,924 | 1,924 | 1,885 | 1,907 | -17 | -0.9% | 22,200 |
| 2024/04/30 | 1,918 | 1,928 | 1,876 | 1,924 | +45 | +2.4% | 25,000 |
| 2024/04/26 | 1,880 | 1,898 | 1,861 | 1,879 | -1 | -0.1% | 24,800 |
| 2024/04/25 | 1,898 | 1,913 | 1,880 | 1,880 | -58 | -3% | 16,800 |
| 2024/04/24 | 1,929 | 1,938 | 1,902 | 1,938 | +10 | +0.5% | 26,100 |
| 2024/04/23 | 1,920 | 1,938 | 1,900 | 1,928 | +9 | +0.5% | 16,700 |
| 2024/04/22 | 1,899 | 1,928 | 1,888 | 1,919 | +50 | +2.7% | 32,200 |
| 2024/04/19 | 1,916 | 1,916 | 1,833 | 1,869 | -45 | -2.4% | 89,000 |
| 2024/04/18 | 1,938 | 1,978 | 1,909 | 1,914 | -36 | -1.8% | 31,400 |
| 2024/04/17 | 1,975 | 1,976 | 1,927 | 1,950 | -25 | -1.3% | 59,900 |
| 2024/04/16 | 1,999 | 2,012 | 1,950 | 1,975 | -51 | -2.5% | 47,900 |
| 2024/04/15 | 1,993 | 2,044 | 1,980 | 2,026 | +38 | +1.9% | 51,000 |
| 2024/04/12 | 1,992 | 2,004 | 1,976 | 1,988 | +7 | +0.4% | 10,100 |
301～
350
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
