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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 4,345 | 4,365 | 4,195 | 4,210 | -65 | -1.5% | 10,300 |
| 2022/03/30 | 4,435 | 4,435 | 4,060 | 4,275 | -215 | -4.8% | 11,500 |
| 2022/03/29 | 4,360 | 4,490 | 4,280 | 4,490 | +190 | +4.4% | 7,800 |
| 2022/03/28 | 4,370 | 4,370 | 4,215 | 4,300 | -10 | -0.2% | 3,500 |
| 2022/03/25 | 4,390 | 4,390 | 4,145 | 4,310 | -55 | -1.3% | 6,700 |
| 2022/03/24 | 4,330 | 4,365 | 4,195 | 4,365 | -35 | -0.8% | 10,300 |
| 2022/03/23 | 4,275 | 4,400 | 4,240 | 4,400 | +135 | +3.2% | 9,400 |
| 2022/03/22 | 4,135 | 4,265 | 4,095 | 4,265 | +160 | +3.9% | 12,100 |
| 2022/03/18 | 4,000 | 4,105 | 3,995 | 4,105 | +105 | +2.6% | 5,100 |
| 2022/03/17 | 3,895 | 4,000 | 3,890 | 4,000 | +145 | +3.8% | 5,900 |
| 2022/03/16 | 3,850 | 3,890 | 3,820 | 3,855 | +25 | +0.7% | 4,300 |
| 2022/03/15 | 3,835 | 3,850 | 3,790 | 3,830 | +75 | +2% | 5,800 |
| 2022/03/14 | 3,895 | 3,895 | 3,755 | 3,755 | -85 | -2.2% | 2,000 |
| 2022/03/11 | 4,020 | 4,020 | 3,840 | 3,840 | -125 | -3.2% | 8,500 |
| 2022/03/10 | 3,900 | 3,965 | 3,890 | 3,965 | +135 | +3.5% | 7,100 |
| 2022/03/09 | 3,835 | 3,875 | 3,740 | 3,830 | +65 | +1.7% | 6,300 |
| 2022/03/08 | 3,715 | 3,800 | 3,715 | 3,765 | +60 | +1.6% | 6,900 |
| 2022/03/07 | 3,700 | 3,740 | 3,660 | 3,705 | +10 | +0.3% | 5,400 |
| 2022/03/04 | 3,745 | 3,760 | 3,680 | 3,695 | -50 | -1.3% | 3,900 |
| 2022/03/03 | 3,835 | 3,835 | 3,730 | 3,745 | -20 | -0.5% | 1,600 |
| 2022/03/02 | 3,775 | 3,820 | 3,765 | 3,765 | -80 | -2.1% | 2,800 |
| 2022/03/01 | 3,725 | 3,880 | 3,725 | 3,845 | +120 | +3.2% | 3,900 |
| 2022/02/28 | 3,750 | 3,865 | 3,665 | 3,725 | -25 | -0.7% | 8,200 |
| 2022/02/25 | 3,785 | 3,895 | 3,750 | 3,750 | +25 | +0.7% | 4,900 |
| 2022/02/24 | 3,615 | 3,820 | 3,615 | 3,725 | +70 | +1.9% | 8,000 |
| 2022/02/22 | 3,600 | 3,740 | 3,600 | 3,655 | -60 | -1.6% | 5,800 |
| 2022/02/21 | 3,640 | 3,740 | 3,640 | 3,715 | +5 | +0.1% | 1,600 |
| 2022/02/18 | 3,620 | 3,715 | 3,620 | 3,710 | +35 | +1% | 1,900 |
| 2022/02/17 | 3,725 | 3,725 | 3,675 | 3,675 | -50 | -1.3% | 700 |
| 2022/02/16 | 3,845 | 3,845 | 3,690 | 3,725 | -65 | -1.7% | 6,800 |
| 2022/02/15 | 3,985 | 3,985 | 3,790 | 3,790 | -180 | -4.5% | 3,900 |
| 2022/02/14 | 3,940 | 3,980 | 3,905 | 3,970 | -60 | -1.5% | 6,600 |
| 2022/02/10 | 3,865 | 4,040 | 3,855 | 4,030 | +170 | +4.4% | 7,800 |
| 2022/02/09 | 3,745 | 3,860 | 3,740 | 3,860 | +160 | +4.3% | 8,000 |
| 2022/02/08 | 3,725 | 3,735 | 3,690 | 3,700 | -25 | -0.7% | 2,400 |
| 2022/02/07 | 3,740 | 3,740 | 3,700 | 3,725 | +35 | +0.9% | 2,900 |
| 2022/02/04 | 3,665 | 3,695 | 3,605 | 3,690 | +25 | +0.7% | 2,200 |
| 2022/02/03 | 3,700 | 3,700 | 3,660 | 3,665 | -20 | -0.5% | 1,900 |
| 2022/02/02 | 3,670 | 3,700 | 3,650 | 3,685 | +85 | +2.4% | 4,000 |
| 2022/02/01 | 3,610 | 3,650 | 3,600 | 3,600 | -20 | -0.6% | 2,400 |
| 2022/01/31 | 3,555 | 3,640 | 3,555 | 3,620 | +5 | +0.1% | 3,300 |
| 2022/01/28 | 3,610 | 3,630 | 3,595 | 3,615 | +20 | +0.6% | 2,600 |
| 2022/01/27 | 3,605 | 3,620 | 3,520 | 3,595 | -10 | -0.3% | 7,500 |
| 2022/01/26 | 3,545 | 3,640 | 3,545 | 3,605 | +30 | +0.8% | 2,600 |
| 2022/01/25 | 3,600 | 3,600 | 3,540 | 3,575 | -80 | -2.2% | 5,100 |
| 2022/01/24 | 3,690 | 3,690 | 3,645 | 3,655 | +15 | +0.4% | 1,300 |
| 2022/01/21 | 3,695 | 3,700 | 3,560 | 3,640 | -15 | -0.4% | 6,000 |
| 2022/01/20 | 3,670 | 3,670 | 3,615 | 3,655 | +55 | +1.5% | 2,100 |
| 2022/01/19 | 3,900 | 3,900 | 3,600 | 3,600 | -245 | -6.4% | 10,600 |
| 2022/01/18 | 3,845 | 3,915 | 3,845 | 3,845 | +25 | +0.7% | 5,200 |
651～
700
件表示中 / 3586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 | 342,500円 | +3.1% | +1.3% | 2.92% | 15.76倍 | 1.13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 |
| セルシス | 133,700円 | -1.0% | +50.8% | 1.80% | 31.18倍 | 7.14倍 |
|
イラスト制作ソフトが柱。売り切りからサブスクに移行。Ｗｅｂ３型コンテンツ流通基盤も育成 |
| 日シス技術 | 195,000円 | +9.1% | +11.8% | 1.38% | 20.83倍 | 3.69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 |
| ビーエンジ | 396,000円 | +5.2% | +10.9% | 2.12% | 16.35倍 | 3.93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 |
| ＨＥＮＮＧＥ | 146,200円 | +24.8% | +57.4% | 0.27% | 42.36倍 | 16.03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 |
市場注目の銘柄
チャート関連のコラム
