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 |
|---|---|---|---|---|---|---|---|
| 2023/03/22 | 3,945 | 3,995 | 3,920 | 3,925 | -10 | -0.3% | 11,700 |
| 2023/03/20 | 4,015 | 4,055 | 3,930 | 3,935 | -110 | -2.7% | 10,200 |
| 2023/03/17 | 4,035 | 4,090 | 4,030 | 4,045 | +5 | +0.1% | 6,900 |
| 2023/03/16 | 4,070 | 4,070 | 3,990 | 4,040 | -30 | -0.7% | 13,500 |
| 2023/03/15 | 4,065 | 4,135 | 4,065 | 4,070 | +40 | +1% | 13,000 |
| 2023/03/14 | 4,075 | 4,095 | 4,000 | 4,030 | -115 | -2.8% | 11,500 |
| 2023/03/13 | 4,165 | 4,165 | 4,100 | 4,145 | -90 | -2.1% | 4,800 |
| 2023/03/10 | 4,380 | 4,380 | 4,225 | 4,235 | -175 | -4% | 17,400 |
| 2023/03/09 | 4,350 | 4,420 | 4,350 | 4,410 | +60 | +1.4% | 9,600 |
| 2023/03/08 | 4,245 | 4,365 | 4,245 | 4,350 | +90 | +2.1% | 8,600 |
| 2023/03/07 | 4,230 | 4,315 | 4,210 | 4,260 | +45 | +1.1% | 9,000 |
| 2023/03/06 | 4,200 | 4,220 | 4,180 | 4,215 | +15 | +0.4% | 7,700 |
| 2023/03/03 | 4,125 | 4,225 | 4,125 | 4,200 | +75 | +1.8% | 12,400 |
| 2023/03/02 | 4,125 | 4,130 | 4,065 | 4,125 | ±0 | ±0% | 9,600 |
| 2023/03/01 | 4,105 | 4,145 | 4,095 | 4,125 | +35 | +0.9% | 8,300 |
| 2023/02/28 | 4,235 | 4,260 | 4,075 | 4,090 | -145 | -3.4% | 23,800 |
| 2023/02/27 | 4,105 | 4,235 | 4,105 | 4,235 | +100 | +2.4% | 5,700 |
| 2023/02/24 | 4,145 | 4,160 | 4,105 | 4,135 | -10 | -0.2% | 8,900 |
| 2023/02/22 | 4,190 | 4,190 | 4,105 | 4,145 | -95 | -2.2% | 11,000 |
| 2023/02/21 | 4,225 | 4,260 | 4,185 | 4,240 | +5 | +0.1% | 4,500 |
| 2023/02/20 | 4,290 | 4,300 | 4,235 | 4,235 | -55 | -1.3% | 6,100 |
| 2023/02/17 | 4,290 | 4,320 | 4,290 | 4,290 | ±0 | ±0% | 3,000 |
| 2023/02/16 | 4,285 | 4,340 | 4,270 | 4,290 | +75 | +1.8% | 5,800 |
| 2023/02/15 | 4,285 | 4,285 | 4,215 | 4,215 | -25 | -0.6% | 4,600 |
| 2023/02/14 | 4,150 | 4,255 | 4,150 | 4,240 | +125 | +3% | 5,500 |
| 2023/02/13 | 4,195 | 4,195 | 4,115 | 4,115 | -50 | -1.2% | 2,300 |
| 2023/02/10 | 4,225 | 4,290 | 4,165 | 4,165 | -30 | -0.7% | 10,400 |
| 2023/02/09 | 4,020 | 4,225 | 4,020 | 4,195 | +160 | +4% | 16,800 |
| 2023/02/08 | 4,100 | 4,100 | 4,000 | 4,035 | -65 | -1.6% | 9,100 |
| 2023/02/07 | 4,090 | 4,145 | 4,090 | 4,100 | +10 | +0.2% | 4,500 |
| 2023/02/06 | 3,985 | 4,200 | 3,985 | 4,090 | +105 | +2.6% | 13,900 |
| 2023/02/03 | 4,055 | 4,080 | 3,960 | 3,985 | -105 | -2.6% | 6,200 |
| 2023/02/02 | 4,155 | 4,160 | 4,070 | 4,090 | -10 | -0.2% | 6,700 |
| 2023/02/01 | 4,135 | 4,150 | 4,055 | 4,100 | -100 | -2.4% | 7,700 |
| 2023/01/31 | 4,110 | 4,200 | 4,090 | 4,200 | +105 | +2.6% | 9,900 |
| 2023/01/30 | 4,130 | 4,135 | 4,045 | 4,095 | -75 | -1.8% | 7,800 |
| 2023/01/27 | 4,120 | 4,170 | 4,120 | 4,170 | +60 | +1.5% | 4,700 |
| 2023/01/26 | 4,170 | 4,225 | 4,080 | 4,110 | -65 | -1.6% | 7,200 |
| 2023/01/25 | 4,220 | 4,230 | 4,175 | 4,175 | -45 | -1.1% | 4,900 |
| 2023/01/24 | 4,090 | 4,220 | 4,085 | 4,220 | +140 | +3.4% | 7,400 |
| 2023/01/23 | 3,960 | 4,090 | 3,960 | 4,080 | +120 | +3% | 4,700 |
| 2023/01/20 | 3,995 | 4,030 | 3,960 | 3,960 | -60 | -1.5% | 4,500 |
| 2023/01/19 | 4,060 | 4,060 | 3,975 | 4,020 | -40 | -1% | 5,600 |
| 2023/01/18 | 4,050 | 4,140 | 4,000 | 4,060 | +80 | +2% | 6,300 |
| 2023/01/17 | 3,850 | 3,995 | 3,850 | 3,980 | +115 | +3% | 6,300 |
| 2023/01/16 | 3,830 | 3,910 | 3,820 | 3,865 | ±0 | ±0% | 3,000 |
| 2023/01/13 | 3,900 | 3,900 | 3,835 | 3,865 | +10 | +0.3% | 6,600 |
| 2023/01/12 | 3,925 | 3,925 | 3,850 | 3,855 | -50 | -1.3% | 4,800 |
| 2023/01/11 | 3,815 | 3,910 | 3,805 | 3,905 | +100 | +2.6% | 5,900 |
| 2023/01/10 | 3,870 | 3,915 | 3,790 | 3,805 | -35 | -0.9% | 5,000 |
501～
550
件表示中 / 3674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 | 284,100円 | +3.1% | +1.3% | 4.40% | 13.08倍 | 0.94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 | 91,100円 | +7.8% | +4.3% | 2.85% | 10.77倍 | 0.73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 |
| じげん | 36,400円 | +7.5% | +3.1% | 2.88% | 9.57倍 | 2.02倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| 日ビジシス | 80,500円 | +6.5% | +19.9% | 4.35% | 9.92倍 | 1.61倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| ビーエンジ | 319,500円 | +6.2% | +18.6% | 3.13% | 11.42倍 | 3.17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 |
市場注目の銘柄
チャート関連のコラム
