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 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 3,355 | 3,415 | 3,355 | 3,370 | -15 | -0.4% | 5,600 |
| 2025/05/30 | 3,320 | 3,420 | 3,315 | 3,385 | +45 | +1.3% | 7,000 |
| 2025/05/29 | 3,305 | 3,345 | 3,280 | 3,340 | +35 | +1.1% | 5,700 |
| 2025/05/28 | 3,345 | 3,390 | 3,280 | 3,305 | -5 | -0.2% | 7,900 |
| 2025/05/27 | 3,300 | 3,340 | 3,300 | 3,310 | -5 | -0.2% | 2,100 |
| 2025/05/26 | 3,295 | 3,340 | 3,290 | 3,315 | +20 | +0.6% | 3,900 |
| 2025/05/23 | 3,235 | 3,330 | 3,230 | 3,295 | +85 | +2.6% | 10,900 |
| 2025/05/22 | 3,215 | 3,250 | 3,205 | 3,210 | -45 | -1.4% | 5,400 |
| 2025/05/21 | 3,275 | 3,275 | 3,220 | 3,255 | -20 | -0.6% | 6,900 |
| 2025/05/20 | 3,370 | 3,370 | 3,250 | 3,275 | -55 | -1.7% | 7,900 |
| 2025/05/19 | 3,285 | 3,350 | 3,280 | 3,330 | +5 | +0.2% | 5,700 |
| 2025/05/16 | 3,265 | 3,440 | 3,240 | 3,325 | +50 | +1.5% | 10,900 |
| 2025/05/15 | 3,310 | 3,335 | 3,275 | 3,275 | -35 | -1.1% | 7,000 |
| 2025/05/14 | 3,400 | 3,400 | 3,260 | 3,310 | -70 | -2.1% | 12,000 |
| 2025/05/13 | 3,595 | 3,595 | 3,355 | 3,380 | -175 | -4.9% | 13,600 |
| 2025/05/12 | 3,495 | 3,580 | 3,145 | 3,555 | +85 | +2.4% | 74,300 |
| 2025/05/09 | 3,295 | 3,470 | 3,295 | 3,470 | +175 | +5.3% | 10,900 |
| 2025/05/08 | 3,235 | 3,325 | 3,220 | 3,295 | +45 | +1.4% | 9,200 |
| 2025/05/07 | 3,150 | 3,270 | 3,150 | 3,250 | +85 | +2.7% | 13,000 |
| 2025/05/02 | 3,190 | 3,230 | 3,150 | 3,165 | -30 | -0.9% | 6,200 |
| 2025/05/01 | 3,230 | 3,240 | 3,175 | 3,195 | -65 | -2% | 9,400 |
| 2025/04/30 | 3,340 | 3,340 | 3,250 | 3,260 | -145 | -4.3% | 7,500 |
| 2025/04/28 | 3,215 | 3,405 | 3,200 | 3,405 | +180 | +5.6% | 8,000 |
| 2025/04/25 | 3,220 | 3,345 | 3,175 | 3,225 | +5 | +0.2% | 11,900 |
| 2025/04/24 | 3,275 | 3,310 | 3,215 | 3,220 | -55 | -1.7% | 6,700 |
| 2025/04/23 | 3,355 | 3,355 | 3,275 | 3,275 | -20 | -0.6% | 3,800 |
| 2025/04/22 | 3,280 | 3,315 | 3,275 | 3,295 | +35 | +1.1% | 3,300 |
| 2025/04/21 | 3,295 | 3,305 | 3,240 | 3,260 | -50 | -1.5% | 6,200 |
| 2025/04/18 | 3,165 | 3,315 | 3,160 | 3,310 | +170 | +5.4% | 5,900 |
| 2025/04/17 | 3,135 | 3,140 | 3,120 | 3,140 | +5 | +0.2% | 1,600 |
| 2025/04/16 | 3,115 | 3,155 | 3,085 | 3,135 | +5 | +0.2% | 3,200 |
| 2025/04/15 | 3,170 | 3,195 | 3,130 | 3,130 | +10 | +0.3% | 5,400 |
| 2025/04/14 | 3,140 | 3,195 | 3,100 | 3,120 | -20 | -0.6% | 8,000 |
| 2025/04/11 | 3,180 | 3,180 | 2,940 | 3,140 | -60 | -1.9% | 15,400 |
| 2025/04/10 | 3,045 | 3,200 | 2,995 | 3,200 | +348 | +12.2% | 11,400 |
| 2025/04/09 | 2,950 | 2,950 | 2,852 | 2,852 | -163 | -5.4% | 9,500 |
| 2025/04/08 | 2,901 | 3,080 | 2,901 | 3,015 | +174 | +6.1% | 10,900 |
| 2025/04/07 | 2,833 | 2,912 | 2,800 | 2,841 | -142 | -4.8% | 11,200 |
| 2025/04/04 | 3,135 | 3,135 | 2,932 | 2,983 | -182 | -5.8% | 12,300 |
| 2025/04/03 | 3,180 | 3,205 | 3,115 | 3,165 | -80 | -2.5% | 7,300 |
| 2025/04/02 | 3,210 | 3,275 | 3,210 | 3,245 | +35 | +1.1% | 4,000 |
| 2025/04/01 | 3,270 | 3,285 | 3,210 | 3,210 | -40 | -1.2% | 5,300 |
| 2025/03/31 | 3,320 | 3,350 | 3,210 | 3,250 | -125 | -3.7% | 12,800 |
| 2025/03/28 | 3,450 | 3,450 | 3,375 | 3,375 | -140 | -4% | 4,900 |
| 2025/03/27 | 3,465 | 3,515 | 3,445 | 3,515 | +15 | +0.4% | 8,600 |
| 2025/03/26 | 3,380 | 3,540 | 3,365 | 3,500 | +100 | +2.9% | 13,900 |
| 2025/03/25 | 3,360 | 3,430 | 3,360 | 3,400 | +40 | +1.2% | 4,600 |
| 2025/03/24 | 3,410 | 3,420 | 3,360 | 3,360 | -55 | -1.6% | 4,000 |
| 2025/03/21 | 3,400 | 3,415 | 3,400 | 3,415 | +25 | +0.7% | 1,100 |
| 2025/03/19 | 3,375 | 3,405 | 3,375 | 3,390 | -5 | -0.1% | 1,700 |
1～
50
件表示中 / 3711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 | 337,000円 | +3.9% | +7.9% | 3.71% | 14.34倍 | 1.09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 |
| ＨＥＮＮＧＥ | 152,400円 | +30.1% | +75.0% | 0.26% | 39.17倍 | 13.43倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| 日シス技術 | 191,300円 | +9.1% | +12.1% | 1.83% | 17.08倍 | 3.20倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
| 菱友システム | 698,000円 | -0.6% | +0.6% | 2.44% | 13.08倍 | 2.32倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| ＢＡＳＥ | 37,100円 | +22.7% | +23.6% | 0.00% | 34.26倍 | 3.17倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
市場注目の銘柄
チャート関連のコラム
