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 |
|---|---|---|---|---|---|---|---|
| 2022/10/24 | 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 |
| 2022/10/11 | 4,220 | 4,280 | 4,195 | 4,220 | -70 | -1.6% | 14,100 |
| 2022/10/07 | 4,275 | 4,330 | 4,220 | 4,290 | +15 | +0.4% | 7,400 |
| 2022/10/06 | 4,290 | 4,375 | 4,230 | 4,275 | +20 | +0.5% | 11,300 |
| 2022/10/05 | 4,375 | 4,375 | 4,215 | 4,255 | -50 | -1.2% | 10,300 |
| 2022/10/04 | 4,170 | 4,320 | 4,170 | 4,305 | +250 | +6.2% | 12,800 |
| 2022/10/03 | 4,120 | 4,120 | 4,035 | 4,055 | -35 | -0.9% | 5,700 |
| 2022/09/30 | 4,110 | 4,150 | 4,070 | 4,090 | -90 | -2.2% | 11,400 |
| 2022/09/29 | 4,010 | 4,180 | 4,010 | 4,180 | +175 | +4.4% | 11,200 |
| 2022/09/28 | 4,040 | 4,065 | 3,910 | 4,005 | -20 | -0.5% | 15,100 |
| 2022/09/27 | 4,165 | 4,165 | 4,025 | 4,025 | -95 | -2.3% | 11,400 |
| 2022/09/26 | 4,250 | 4,250 | 4,120 | 4,120 | -130 | -3.1% | 16,200 |
| 2022/09/22 | 4,290 | 4,290 | 4,215 | 4,250 | -55 | -1.3% | 8,000 |
| 2022/09/21 | 4,260 | 4,345 | 4,260 | 4,305 | -35 | -0.8% | 8,700 |
| 2022/09/20 | 4,265 | 4,340 | 4,260 | 4,340 | +75 | +1.8% | 8,400 |
| 2022/09/16 | 4,345 | 4,345 | 4,235 | 4,265 | -80 | -1.8% | 9,600 |
| 2022/09/15 | 4,375 | 4,380 | 4,270 | 4,345 | +40 | +0.9% | 7,800 |
| 2022/09/14 | 4,220 | 4,385 | 4,220 | 4,305 | -55 | -1.3% | 9,100 |
| 2022/09/13 | 4,425 | 4,425 | 4,325 | 4,360 | +5 | +0.1% | 7,000 |
| 2022/09/12 | 4,435 | 4,435 | 4,355 | 4,355 | -40 | -0.9% | 7,900 |
| 2022/09/09 | 4,275 | 4,425 | 4,275 | 4,395 | +130 | +3% | 13,000 |
| 2022/09/08 | 4,190 | 4,300 | 4,160 | 4,265 | +145 | +3.5% | 9,400 |
| 2022/09/07 | 4,280 | 4,280 | 4,120 | 4,120 | -175 | -4.1% | 16,600 |
| 2022/09/06 | 4,255 | 4,350 | 4,255 | 4,295 | +35 | +0.8% | 9,300 |
| 2022/09/05 | 4,350 | 4,350 | 4,225 | 4,260 | -95 | -2.2% | 9,800 |
| 2022/09/02 | 4,455 | 4,480 | 4,355 | 4,355 | -85 | -1.9% | 8,300 |
| 2022/09/01 | 4,640 | 4,640 | 4,420 | 4,440 | -200 | -4.3% | 13,900 |
| 2022/08/31 | 4,685 | 4,725 | 4,640 | 4,640 | -20 | -0.4% | 3,100 |
| 2022/08/30 | 4,650 | 4,690 | 4,625 | 4,660 | +10 | +0.2% | 4,400 |
| 2022/08/29 | 4,620 | 4,760 | 4,620 | 4,650 | -110 | -2.3% | 11,600 |
| 2022/08/26 | 4,595 | 4,770 | 4,595 | 4,760 | +145 | +3.1% | 11,500 |
| 2022/08/25 | 4,615 | 4,615 | 4,600 | 4,615 | +55 | +1.2% | 1,100 |
| 2022/08/24 | 4,630 | 4,630 | 4,535 | 4,560 | -20 | -0.4% | 5,700 |
| 2022/08/23 | 4,645 | 4,645 | 4,575 | 4,580 | -65 | -1.4% | 4,200 |
| 2022/08/22 | 4,640 | 4,665 | 4,575 | 4,645 | +45 | +1% | 3,900 |
| 2022/08/19 | 4,705 | 4,705 | 4,600 | 4,600 | -90 | -1.9% | 2,100 |
| 2022/08/18 | 4,715 | 4,735 | 4,660 | 4,690 | ±0 | ±0% | 5,300 |
| 2022/08/17 | 4,535 | 4,720 | 4,535 | 4,690 | +125 | +2.7% | 9,000 |
| 2022/08/16 | 4,595 | 4,660 | 4,565 | 4,565 | -30 | -0.7% | 2,400 |
| 2022/08/15 | 4,735 | 4,740 | 4,590 | 4,595 | -140 | -3% | 7,300 |
| 2022/08/12 | 4,725 | 4,800 | 4,715 | 4,735 | -40 | -0.8% | 10,000 |
| 2022/08/10 | 4,870 | 4,870 | 4,740 | 4,775 | -25 | -0.5% | 9,400 |
601～
650
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
