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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 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 |
| 2023/01/06 | 3,755 | 3,850 | 3,710 | 3,840 | +80 | +2.1% | 5,700 |
| 2023/01/05 | 3,875 | 3,885 | 3,740 | 3,760 | -140 | -3.6% | 6,700 |
| 2023/01/04 | 4,105 | 4,105 | 3,890 | 3,900 | -235 | -5.7% | 5,900 |
| 2022/12/30 | 4,150 | 4,150 | 4,115 | 4,135 | -10 | -0.2% | 2,600 |
| 2022/12/29 | 4,055 | 4,180 | 4,030 | 4,145 | +115 | +2.9% | 6,500 |
| 2022/12/28 | 4,040 | 4,055 | 4,015 | 4,030 | -20 | -0.5% | 4,100 |
| 2022/12/27 | 4,060 | 4,090 | 4,045 | 4,050 | -80 | -1.9% | 3,100 |
| 2022/12/26 | 4,105 | 4,160 | 4,030 | 4,130 | +125 | +3.1% | 14,200 |
| 2022/12/23 | 3,995 | 4,015 | 3,955 | 4,005 | -15 | -0.4% | 4,300 |
551～
600
件表示中 / 3715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 | 345,000円 | +3.9% | +7.9% | 3.62% | 14.68倍 | 1.11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 | 151,000円 | +30.1% | +75.0% | 0.26% | 38.52倍 | 13.21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 |
| ＧＭＯ－ＦＧ | 588,000円 | +18.7% | +32.3% | 1.36% | 36.88倍 | 8.59倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| プレイド | 117,700円 | +23.5% | +552.2% | 0.00% | 48.04倍 | 12.34倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
| 日シス技術 | 187,800円 | +9.1% | +12.1% | 1.86% | 16.77倍 | 3.15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
