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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/18 | 3,370 | 3,415 | 3,370 | 3,395 | +25 | +0.7% | 5,600 |
| 2025/03/17 | 3,405 | 3,420 | 3,365 | 3,370 | -5 | -0.1% | 3,800 |
| 2025/03/14 | 3,420 | 3,430 | 3,375 | 3,375 | -50 | -1.5% | 7,400 |
| 2025/03/13 | 3,450 | 3,450 | 3,375 | 3,425 | -25 | -0.7% | 3,200 |
| 2025/03/12 | 3,435 | 3,485 | 3,370 | 3,450 | +35 | +1% | 12,500 |
| 2025/03/11 | 3,350 | 3,435 | 3,325 | 3,415 | +15 | +0.4% | 8,200 |
| 2025/03/10 | 3,360 | 3,420 | 3,345 | 3,400 | +45 | +1.3% | 3,900 |
| 2025/03/07 | 3,500 | 3,535 | 3,345 | 3,355 | -170 | -4.8% | 12,500 |
| 2025/03/06 | 3,510 | 3,540 | 3,495 | 3,525 | +15 | +0.4% | 8,100 |
| 2025/03/05 | 3,450 | 3,515 | 3,445 | 3,510 | +125 | +3.7% | 7,600 |
| 2025/03/04 | 3,410 | 3,460 | 3,385 | 3,385 | -25 | -0.7% | 5,000 |
| 2025/03/03 | 3,330 | 3,410 | 3,255 | 3,410 | +130 | +4% | 5,700 |
| 2025/02/28 | 3,295 | 3,310 | 3,210 | 3,280 | -5 | -0.2% | 5,000 |
| 2025/02/27 | 3,270 | 3,325 | 3,270 | 3,285 | +10 | +0.3% | 2,700 |
| 2025/02/26 | 3,375 | 3,375 | 3,250 | 3,275 | -100 | -3% | 5,900 |
| 2025/02/25 | 3,350 | 3,380 | 3,280 | 3,375 | +70 | +2.1% | 7,200 |
| 2025/02/21 | 3,370 | 3,370 | 3,305 | 3,305 | -5 | -0.2% | 2,400 |
| 2025/02/20 | 3,415 | 3,415 | 3,310 | 3,310 | -105 | -3.1% | 7,100 |
| 2025/02/19 | 3,405 | 3,455 | 3,395 | 3,415 | +50 | +1.5% | 3,500 |
| 2025/02/18 | 3,420 | 3,460 | 3,365 | 3,365 | -40 | -1.2% | 5,600 |
| 2025/02/17 | 3,465 | 3,465 | 3,400 | 3,405 | -60 | -1.7% | 6,000 |
| 2025/02/14 | 3,475 | 3,525 | 3,450 | 3,465 | -10 | -0.3% | 4,900 |
| 2025/02/13 | 3,380 | 3,510 | 3,365 | 3,475 | +85 | +2.5% | 7,200 |
| 2025/02/12 | 3,530 | 3,530 | 3,360 | 3,390 | -140 | -4% | 17,800 |
| 2025/02/10 | 3,430 | 3,550 | 3,430 | 3,530 | +75 | +2.2% | 8,400 |
| 2025/02/07 | 3,400 | 3,470 | 3,395 | 3,455 | +25 | +0.7% | 4,400 |
| 2025/02/06 | 3,445 | 3,470 | 3,395 | 3,430 | -20 | -0.6% | 5,300 |
| 2025/02/05 | 3,340 | 3,480 | 3,340 | 3,450 | +110 | +3.3% | 8,200 |
| 2025/02/04 | 3,345 | 3,425 | 3,340 | 3,340 | -50 | -1.5% | 7,900 |
| 2025/02/03 | 3,455 | 3,470 | 3,385 | 3,390 | -130 | -3.7% | 10,800 |
| 2025/01/31 | 3,570 | 3,570 | 3,430 | 3,520 | -50 | -1.4% | 4,600 |
| 2025/01/30 | 3,350 | 3,690 | 3,350 | 3,570 | +175 | +5.2% | 28,200 |
| 2025/01/29 | 3,405 | 3,430 | 3,380 | 3,395 | -10 | -0.3% | 2,600 |
| 2025/01/28 | 3,270 | 3,425 | 3,270 | 3,405 | +135 | +4.1% | 7,600 |
| 2025/01/27 | 3,300 | 3,300 | 3,230 | 3,270 | -5 | -0.2% | 7,200 |
| 2025/01/24 | 3,265 | 3,305 | 3,255 | 3,275 | +15 | +0.5% | 2,200 |
| 2025/01/23 | 3,290 | 3,310 | 3,260 | 3,260 | -35 | -1.1% | 5,200 |
| 2025/01/22 | 3,330 | 3,330 | 3,295 | 3,295 | -35 | -1.1% | 1,400 |
1～
50
件表示中 / 3673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 | 298,300円 | +3.1% | +1.3% | 4.19% | 13.73倍 | 0.99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 |
| 学研ＨＤ | 95,100円 | +7.8% | +4.3% | 2.73% | 11.24倍 | 0.76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 |
| ＢＡＳＥ | 36,300円 | +22.7% | +23.6% | 0.00% | 33.18倍 | 3.07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 |
| ビーエンジ | 346,000円 | +6.2% | +18.6% | 2.89% | 12.37倍 | 3.43倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| 日シス技術 | 166,300円 | +9.1% | +11.8% | 1.62% | 17.88倍 | 3.17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 |
市場注目の銘柄
チャート関連のコラム
