アルファシステムズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 3,770 | 3,770 | 3,690 | 3,710 | -60 | -1.6% | 7,100 |
| 2025/08/14 | 3,740 | 3,770 | 3,705 | 3,770 | -30 | -0.8% | 6,900 |
| 2025/08/13 | 3,735 | 3,800 | 3,735 | 3,800 | +25 | +0.7% | 5,400 |
| 2025/08/12 | 3,840 | 3,840 | 3,715 | 3,775 | -55 | -1.4% | 17,700 |
| 2025/08/08 | 3,740 | 3,835 | 3,740 | 3,830 | +85 | +2.3% | 16,600 |
| 2025/08/07 | 3,740 | 3,760 | 3,700 | 3,745 | -10 | -0.3% | 11,200 |
| 2025/08/06 | 3,650 | 3,855 | 3,650 | 3,755 | +140 | +3.9% | 21,200 |
| 2025/08/05 | 3,605 | 3,645 | 3,570 | 3,615 | +10 | +0.3% | 7,500 |
| 2025/08/04 | 3,590 | 3,665 | 3,560 | 3,605 | -15 | -0.4% | 6,200 |
| 2025/08/01 | 3,610 | 3,640 | 3,565 | 3,620 | +40 | +1.1% | 6,600 |
| 2025/07/31 | 3,495 | 3,585 | 3,485 | 3,580 | +130 | +3.8% | 6,000 |
| 2025/07/30 | 3,520 | 3,540 | 3,450 | 3,450 | -70 | -2% | 3,500 |
| 2025/07/29 | 3,545 | 3,545 | 3,510 | 3,520 | -25 | -0.7% | 5,400 |
| 2025/07/28 | 3,550 | 3,560 | 3,535 | 3,545 | +10 | +0.3% | 4,000 |
| 2025/07/25 | 3,565 | 3,630 | 3,535 | 3,535 | -30 | -0.8% | 6,500 |
| 2025/07/24 | 3,510 | 3,565 | 3,485 | 3,565 | +50 | +1.4% | 8,100 |
| 2025/07/23 | 3,465 | 3,515 | 3,420 | 3,515 | +80 | +2.3% | 8,600 |
| 2025/07/22 | 3,460 | 3,500 | 3,430 | 3,435 | -25 | -0.7% | 7,900 |
| 2025/07/18 | 3,490 | 3,540 | 3,460 | 3,460 | -55 | -1.6% | 5,500 |
| 2025/07/17 | 3,430 | 3,535 | 3,430 | 3,515 | +85 | +2.5% | 6,600 |
| 2025/07/16 | 3,500 | 3,500 | 3,430 | 3,430 | -35 | -1% | 3,600 |
| 2025/07/15 | 3,525 | 3,525 | 3,465 | 3,465 | -35 | -1% | 3,400 |
| 2025/07/14 | 3,490 | 3,520 | 3,480 | 3,500 | +5 | +0.1% | 4,600 |
| 2025/07/11 | 3,515 | 3,545 | 3,485 | 3,495 | +5 | +0.1% | 10,700 |
| 2025/07/10 | 3,565 | 3,565 | 3,480 | 3,490 | -60 | -1.7% | 13,500 |
| 2025/07/09 | 3,530 | 3,580 | 3,530 | 3,550 | +35 | +1% | 2,400 |
| 2025/07/08 | 3,525 | 3,540 | 3,510 | 3,515 | -15 | -0.4% | 8,900 |
| 2025/07/07 | 3,560 | 3,560 | 3,530 | 3,530 | -45 | -1.3% | 2,300 |
| 2025/07/04 | 3,600 | 3,725 | 3,575 | 3,575 | ±0 | ±0% | 6,100 |
| 2025/07/03 | 3,570 | 3,610 | 3,565 | 3,575 | -10 | -0.3% | 3,600 |
| 2025/07/02 | 3,565 | 3,630 | 3,550 | 3,585 | +35 | +1% | 6,700 |
| 2025/07/01 | 3,600 | 3,600 | 3,545 | 3,550 | -55 | -1.5% | 7,000 |
| 2025/06/30 | 3,670 | 3,690 | 3,605 | 3,605 | -110 | -3% | 4,200 |
| 2025/06/27 | 3,755 | 3,755 | 3,675 | 3,715 | +10 | +0.3% | 6,700 |
| 2025/06/26 | 3,775 | 3,775 | 3,650 | 3,705 | -35 | -0.9% | 36,900 |
| 2025/06/25 | 3,600 | 3,760 | 3,595 | 3,740 | +140 | +3.9% | 19,300 |
| 2025/06/24 | 3,550 | 3,600 | 3,550 | 3,600 | +90 | +2.6% | 3,900 |
| 2025/06/23 | 3,535 | 3,575 | 3,510 | 3,510 | -15 | -0.4% | 4,000 |
| 2025/06/20 | 3,555 | 3,560 | 3,500 | 3,525 | -25 | -0.7% | 7,400 |
| 2025/06/19 | 3,640 | 3,650 | 3,550 | 3,550 | -90 | -2.5% | 19,000 |
| 2025/06/18 | 3,540 | 3,650 | 3,540 | 3,640 | +110 | +3.1% | 12,800 |
| 2025/06/17 | 3,520 | 3,610 | 3,510 | 3,530 | +10 | +0.3% | 11,400 |
| 2025/06/16 | 3,435 | 3,520 | 3,425 | 3,520 | +115 | +3.4% | 5,500 |
| 2025/06/13 | 3,520 | 3,520 | 3,405 | 3,405 | -75 | -2.2% | 8,700 |
| 2025/06/12 | 3,505 | 3,505 | 3,465 | 3,480 | -25 | -0.7% | 10,300 |
| 2025/06/11 | 3,405 | 3,520 | 3,405 | 3,505 | +105 | +3.1% | 6,900 |
| 2025/06/10 | 3,405 | 3,430 | 3,400 | 3,400 | -10 | -0.3% | 4,600 |
| 2025/06/09 | 3,465 | 3,465 | 3,400 | 3,410 | -40 | -1.2% | 5,300 |
| 2025/06/06 | 3,430 | 3,480 | 3,430 | 3,450 | +20 | +0.6% | 3,700 |
| 2025/06/05 | 3,385 | 3,440 | 3,385 | 3,430 | +30 | +0.9% | 5,600 |
1～
50
件表示中 / 3763件
類似銘柄と比較する
現在ご覧いただいている「アルファシステム」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 |
|---|---|---|---|---|---|---|---|---|
| アルファシステム | 371,000円 | +3.9% | +7.9% | 3.37% | 15.78倍 | 1.20倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
| エムティーアイ | 88,700円 | +6.3% | +2.6% | 2.03% | 18.46倍 | 2.93倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
| ＣＡＲＴＡ ＨＤ | 208,900円 | +3.0% | +0.7% | 0.00% | 29.36倍 | 2.17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 |
| バンクイノベ | 1,295,000円 | +2.8% | +2.8% | 0.00% | 64.34倍 | 10.42倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| ソラコム | 113,500円 | +20.1% | -9.5% | 0.00% | 122.31倍 | 5.10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 |
市場注目の銘柄
チャート関連のコラム
