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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 4,015 | 4,050 | 4,015 | 4,020 | +45 | +1.1% | 2,500 |
| 2022/12/21 | 3,970 | 4,080 | 3,950 | 3,975 | +5 | +0.1% | 8,600 |
| 2022/12/20 | 4,200 | 4,225 | 3,965 | 3,970 | -225 | -5.4% | 9,900 |
| 2022/12/19 | 4,125 | 4,235 | 4,090 | 4,195 | +40 | +1% | 11,800 |
| 2022/12/16 | 4,225 | 4,225 | 4,135 | 4,155 | -75 | -1.8% | 14,100 |
| 2022/12/15 | 4,180 | 4,250 | 4,180 | 4,230 | +15 | +0.4% | 2,900 |
| 2022/12/14 | 4,170 | 4,235 | 4,170 | 4,215 | +50 | +1.2% | 5,800 |
| 2022/12/13 | 4,235 | 4,235 | 4,165 | 4,165 | -15 | -0.4% | 3,500 |
| 2022/12/12 | 4,210 | 4,230 | 4,180 | 4,180 | -95 | -2.2% | 7,800 |
| 2022/12/09 | 4,120 | 4,300 | 4,120 | 4,275 | +190 | +4.7% | 7,100 |
| 2022/12/08 | 4,120 | 4,120 | 4,055 | 4,085 | -25 | -0.6% | 11,000 |
| 2022/12/07 | 4,155 | 4,165 | 4,110 | 4,110 | -45 | -1.1% | 3,800 |
| 2022/12/06 | 4,175 | 4,240 | 4,155 | 4,155 | -45 | -1.1% | 4,700 |
| 2022/12/05 | 4,120 | 4,200 | 4,100 | 4,200 | +60 | +1.4% | 6,700 |
| 2022/12/02 | 4,255 | 4,255 | 4,110 | 4,140 | -115 | -2.7% | 7,500 |
| 2022/12/01 | 4,230 | 4,305 | 4,230 | 4,255 | +15 | +0.4% | 6,600 |
| 2022/11/30 | 4,435 | 4,435 | 4,240 | 4,240 | -190 | -4.3% | 8,300 |
| 2022/11/29 | 4,445 | 4,480 | 4,410 | 4,430 | -15 | -0.3% | 3,400 |
| 2022/11/28 | 4,460 | 4,460 | 4,390 | 4,445 | -40 | -0.9% | 3,400 |
| 2022/11/25 | 4,555 | 4,555 | 4,465 | 4,485 | -70 | -1.5% | 2,400 |
| 2022/11/24 | 4,485 | 4,590 | 4,475 | 4,555 | +105 | +2.4% | 7,700 |
| 2022/11/22 | 4,325 | 4,460 | 4,325 | 4,450 | +65 | +1.5% | 6,800 |
| 2022/11/21 | 4,315 | 4,385 | 4,310 | 4,385 | +70 | +1.6% | 4,300 |
| 2022/11/18 | 4,285 | 4,325 | 4,255 | 4,315 | +85 | +2% | 6,200 |
| 2022/11/17 | 4,285 | 4,290 | 4,230 | 4,230 | -50 | -1.2% | 3,900 |
| 2022/11/16 | 4,325 | 4,325 | 4,255 | 4,280 | -45 | -1% | 2,200 |
| 2022/11/15 | 4,350 | 4,350 | 4,260 | 4,325 | +45 | +1.1% | 3,600 |
| 2022/11/14 | 4,330 | 4,350 | 4,280 | 4,280 | -45 | -1% | 5,300 |
| 2022/11/11 | 4,360 | 4,370 | 4,280 | 4,325 | +10 | +0.2% | 9,400 |
| 2022/11/10 | 4,320 | 4,325 | 4,225 | 4,315 | +10 | +0.2% | 8,200 |
| 2022/11/09 | 4,195 | 4,325 | 4,195 | 4,305 | +110 | +2.6% | 8,100 |
| 2022/11/08 | 4,160 | 4,220 | 4,110 | 4,195 | +105 | +2.6% | 8,500 |
| 2022/11/07 | 4,100 | 4,130 | 4,090 | 4,090 | +5 | +0.1% | 2,900 |
| 2022/11/04 | 4,165 | 4,195 | 4,085 | 4,085 | -155 | -3.7% | 8,400 |
| 2022/11/02 | 4,275 | 4,285 | 4,240 | 4,240 | -60 | -1.4% | 7,100 |
| 2022/11/01 | 4,300 | 4,325 | 4,285 | 4,300 | ±0 | ±0% | 5,100 |
| 2022/10/31 | 4,415 | 4,430 | 4,255 | 4,300 | -55 | -1.3% | 9,100 |
| 2022/10/28 | 4,250 | 4,435 | 4,185 | 4,355 | +105 | +2.5% | 41,900 |
| 2022/10/27 | 4,365 | 4,365 | 4,240 | 4,250 | -55 | -1.3% | 3,600 |
| 2022/10/26 | 4,210 | 4,325 | 4,210 | 4,305 | +25 | +0.6% | 5,700 |
| 2022/10/25 | 4,285 | 4,380 | 4,255 | 4,280 | -15 | -0.3% | 7,800 |
| 2022/10/24 | 4,285 | 4,415 | 4,270 | 4,295 | -10 | -0.2% | 11,500 |
| 2022/10/21 | 4,350 | 4,395 | 4,300 | 4,305 | -75 | -1.7% | 7,100 |
| 2022/10/20 | 4,230 | 4,380 | 4,230 | 4,380 | +150 | +3.5% | 10,500 |
| 2022/10/19 | 4,405 | 4,405 | 4,210 | 4,230 | -135 | -3.1% | 10,400 |
| 2022/10/18 | 4,245 | 4,460 | 4,245 | 4,365 | +175 | +4.2% | 18,200 |
| 2022/10/17 | 4,230 | 4,255 | 4,150 | 4,190 | -110 | -2.6% | 11,600 |
| 2022/10/14 | 4,120 | 4,340 | 4,120 | 4,300 | +250 | +6.2% | 12,500 |
| 2022/10/13 | 4,100 | 4,100 | 4,000 | 4,050 | -75 | -1.8% | 7,900 |
| 2022/10/12 | 4,185 | 4,255 | 4,120 | 4,125 | -95 | -2.3% | 11,200 |
601～
650
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
