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 |
|---|---|---|---|---|---|---|---|
| 2023/07/31 | 3,390 | 3,430 | 3,370 | 3,410 | +80 | +2.4% | 11,100 |
| 2023/07/28 | 3,330 | 3,345 | 3,290 | 3,330 | ±0 | ±0% | 15,200 |
| 2023/07/27 | 3,355 | 3,355 | 3,325 | 3,330 | -15 | -0.4% | 5,200 |
| 2023/07/26 | 3,350 | 3,355 | 3,320 | 3,345 | +10 | +0.3% | 5,400 |
| 2023/07/25 | 3,350 | 3,355 | 3,320 | 3,335 | -25 | -0.7% | 2,900 |
| 2023/07/24 | 3,340 | 3,385 | 3,335 | 3,360 | +45 | +1.4% | 4,600 |
| 2023/07/21 | 3,385 | 3,385 | 3,315 | 3,315 | -50 | -1.5% | 4,200 |
| 2023/07/20 | 3,400 | 3,415 | 3,360 | 3,365 | -35 | -1% | 6,400 |
| 2023/07/19 | 3,400 | 3,425 | 3,380 | 3,400 | +35 | +1% | 6,400 |
| 2023/07/18 | 3,375 | 3,380 | 3,365 | 3,365 | +10 | +0.3% | 2,300 |
| 2023/07/14 | 3,430 | 3,430 | 3,335 | 3,355 | -45 | -1.3% | 6,500 |
| 2023/07/13 | 3,380 | 3,420 | 3,365 | 3,400 | +50 | +1.5% | 6,500 |
| 2023/07/12 | 3,355 | 3,365 | 3,325 | 3,350 | -5 | -0.1% | 12,000 |
| 2023/07/11 | 3,355 | 3,380 | 3,335 | 3,355 | +50 | +1.5% | 16,400 |
| 2023/07/10 | 3,305 | 3,355 | 3,295 | 3,305 | -10 | -0.3% | 15,500 |
| 2023/07/07 | 3,390 | 3,390 | 3,240 | 3,315 | -90 | -2.6% | 20,200 |
| 2023/07/06 | 3,450 | 3,450 | 3,395 | 3,405 | -50 | -1.4% | 17,000 |
| 2023/07/05 | 3,485 | 3,485 | 3,445 | 3,455 | -40 | -1.1% | 12,800 |
| 2023/07/04 | 3,505 | 3,525 | 3,480 | 3,495 | -25 | -0.7% | 15,000 |
| 2023/07/03 | 3,515 | 3,540 | 3,495 | 3,520 | +5 | +0.1% | 8,800 |
| 2023/06/30 | 3,540 | 3,565 | 3,495 | 3,515 | -25 | -0.7% | 11,400 |
| 2023/06/29 | 3,550 | 3,595 | 3,540 | 3,540 | -10 | -0.3% | 12,600 |
| 2023/06/28 | 3,530 | 3,565 | 3,505 | 3,550 | +60 | +1.7% | 10,500 |
| 2023/06/27 | 3,485 | 3,505 | 3,450 | 3,490 | -20 | -0.6% | 11,800 |
| 2023/06/26 | 3,535 | 3,550 | 3,445 | 3,510 | -30 | -0.8% | 24,000 |
| 2023/06/23 | 3,580 | 3,580 | 3,505 | 3,540 | -10 | -0.3% | 21,800 |
| 2023/06/22 | 3,585 | 3,605 | 3,550 | 3,550 | -30 | -0.8% | 10,900 |
| 2023/06/21 | 3,555 | 3,630 | 3,540 | 3,580 | +35 | +1% | 17,500 |
| 2023/06/20 | 3,550 | 3,565 | 3,505 | 3,545 | -35 | -1% | 13,300 |
| 2023/06/19 | 3,595 | 3,610 | 3,550 | 3,580 | +10 | +0.3% | 22,800 |
| 2023/06/16 | 3,600 | 3,610 | 3,565 | 3,570 | -40 | -1.1% | 25,900 |
| 2023/06/15 | 3,620 | 3,660 | 3,595 | 3,610 | -10 | -0.3% | 20,700 |
| 2023/06/14 | 3,595 | 3,640 | 3,575 | 3,620 | +50 | +1.4% | 18,700 |
| 2023/06/13 | 3,560 | 3,595 | 3,560 | 3,570 | +15 | +0.4% | 16,400 |
| 2023/06/12 | 3,525 | 3,555 | 3,515 | 3,555 | +15 | +0.4% | 13,300 |
| 2023/06/09 | 3,535 | 3,560 | 3,520 | 3,540 | +55 | +1.6% | 18,700 |
| 2023/06/08 | 3,540 | 3,550 | 3,465 | 3,485 | -80 | -2.2% | 20,200 |
| 2023/06/07 | 3,550 | 3,620 | 3,545 | 3,565 | +20 | +0.6% | 24,100 |
| 2023/06/06 | 3,550 | 3,555 | 3,510 | 3,545 | -5 | -0.1% | 14,200 |
| 2023/06/05 | 3,595 | 3,595 | 3,545 | 3,550 | -10 | -0.3% | 18,000 |
| 2023/06/02 | 3,495 | 3,570 | 3,495 | 3,560 | +55 | +1.6% | 21,300 |
| 2023/06/01 | 3,400 | 3,520 | 3,400 | 3,505 | +75 | +2.2% | 20,800 |
| 2023/05/31 | 3,420 | 3,455 | 3,390 | 3,430 | -30 | -0.9% | 34,900 |
| 2023/05/30 | 3,495 | 3,505 | 3,420 | 3,460 | -40 | -1.1% | 18,100 |
| 2023/05/29 | 3,555 | 3,555 | 3,455 | 3,500 | -15 | -0.4% | 23,900 |
| 2023/05/26 | 3,570 | 3,570 | 3,510 | 3,515 | -55 | -1.5% | 22,600 |
| 2023/05/25 | 3,605 | 3,620 | 3,565 | 3,570 | -20 | -0.6% | 18,000 |
| 2023/05/24 | 3,560 | 3,650 | 3,540 | 3,590 | +40 | +1.1% | 24,900 |
| 2023/05/23 | 3,640 | 3,690 | 3,515 | 3,550 | -85 | -2.3% | 73,700 |
| 2023/05/22 | 3,565 | 3,670 | 3,540 | 3,635 | +110 | +3.1% | 283,400 |
501～
550
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
