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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 4,800 | 4,835 | 4,740 | 4,795 | -5 | -0.1% | 5,500 |
| 2022/07/26 | 4,650 | 4,800 | 4,650 | 4,800 | +220 | +4.8% | 8,400 |
| 2022/07/25 | 4,685 | 4,685 | 4,580 | 4,580 | -115 | -2.4% | 6,200 |
| 2022/07/22 | 4,600 | 4,720 | 4,600 | 4,695 | +95 | +2.1% | 7,700 |
| 2022/07/21 | 4,650 | 4,675 | 4,565 | 4,600 | -100 | -2.1% | 6,100 |
| 2022/07/20 | 4,515 | 4,725 | 4,515 | 4,700 | +255 | +5.7% | 13,200 |
| 2022/07/19 | 4,510 | 4,510 | 4,415 | 4,445 | -65 | -1.4% | 5,100 |
| 2022/07/15 | 4,480 | 4,560 | 4,480 | 4,510 | +75 | +1.7% | 4,700 |
| 2022/07/14 | 4,450 | 4,480 | 4,390 | 4,435 | ±0 | ±0% | 4,800 |
| 2022/07/13 | 4,365 | 4,470 | 4,310 | 4,435 | +60 | +1.4% | 6,500 |
| 2022/07/12 | 4,560 | 4,560 | 4,340 | 4,375 | -225 | -4.9% | 12,200 |
| 2022/07/11 | 4,440 | 4,600 | 4,435 | 4,600 | +230 | +5.3% | 19,300 |
| 2022/07/08 | 4,450 | 4,480 | 4,330 | 4,370 | -75 | -1.7% | 11,800 |
| 2022/07/07 | 4,440 | 4,470 | 4,375 | 4,445 | +60 | +1.4% | 7,400 |
| 2022/07/06 | 4,465 | 4,465 | 4,340 | 4,385 | -85 | -1.9% | 8,100 |
| 2022/07/05 | 4,440 | 4,470 | 4,420 | 4,470 | +30 | +0.7% | 6,600 |
| 2022/07/04 | 4,365 | 4,460 | 4,365 | 4,440 | +100 | +2.3% | 6,600 |
| 2022/07/01 | 4,265 | 4,340 | 4,210 | 4,340 | +75 | +1.8% | 16,500 |
| 2022/06/30 | 4,420 | 4,475 | 4,265 | 4,265 | -200 | -4.5% | 11,500 |
| 2022/06/29 | 4,340 | 4,465 | 4,235 | 4,465 | +90 | +2.1% | 24,900 |
| 2022/06/28 | 4,275 | 4,375 | 4,250 | 4,375 | +155 | +3.7% | 7,800 |
| 2022/06/27 | 4,300 | 4,325 | 4,220 | 4,220 | -55 | -1.3% | 2,300 |
| 2022/06/24 | 4,240 | 4,300 | 4,100 | 4,275 | +175 | +4.3% | 30,300 |
| 2022/06/23 | 4,075 | 4,160 | 4,075 | 4,100 | +30 | +0.7% | 8,400 |
| 2022/06/22 | 4,220 | 4,250 | 4,070 | 4,070 | -135 | -3.2% | 8,600 |
| 2022/06/21 | 4,035 | 4,265 | 4,035 | 4,205 | +175 | +4.3% | 9,400 |
| 2022/06/20 | 4,190 | 4,230 | 4,025 | 4,030 | -215 | -5.1% | 6,300 |
| 2022/06/17 | 4,350 | 4,395 | 4,205 | 4,245 | -130 | -3% | 22,200 |
| 2022/06/16 | 4,215 | 4,375 | 4,215 | 4,375 | +220 | +5.3% | 12,200 |
| 2022/06/15 | 4,270 | 4,270 | 4,120 | 4,155 | -110 | -2.6% | 6,900 |
| 2022/06/14 | 4,160 | 4,265 | 4,135 | 4,265 | +100 | +2.4% | 5,600 |
| 2022/06/13 | 4,180 | 4,260 | 4,120 | 4,165 | -30 | -0.7% | 6,900 |
| 2022/06/10 | 4,350 | 4,350 | 4,180 | 4,195 | -170 | -3.9% | 10,500 |
| 2022/06/09 | 4,365 | 4,375 | 4,310 | 4,365 | -70 | -1.6% | 9,600 |
| 2022/06/08 | 4,295 | 4,435 | 4,260 | 4,435 | +185 | +4.4% | 8,500 |
| 2022/06/07 | 4,195 | 4,290 | 4,175 | 4,250 | +55 | +1.3% | 3,900 |
| 2022/06/06 | 4,060 | 4,225 | 4,060 | 4,195 | +90 | +2.2% | 8,400 |
| 2022/06/03 | 4,115 | 4,150 | 4,090 | 4,105 | -45 | -1.1% | 5,100 |
| 2022/06/02 | 4,250 | 4,250 | 4,135 | 4,150 | -160 | -3.7% | 5,100 |
| 2022/06/01 | 4,110 | 4,310 | 4,110 | 4,310 | +155 | +3.7% | 8,900 |
| 2022/05/31 | 4,160 | 4,180 | 4,080 | 4,155 | -115 | -2.7% | 9,200 |
| 2022/05/30 | 4,000 | 4,270 | 3,965 | 4,270 | +325 | +8.2% | 20,000 |
| 2022/05/27 | 3,980 | 3,980 | 3,905 | 3,945 | +20 | +0.5% | 4,000 |
| 2022/05/26 | 3,975 | 3,975 | 3,915 | 3,925 | +20 | +0.5% | 3,000 |
| 2022/05/25 | 3,975 | 3,975 | 3,895 | 3,905 | ±0 | ±0% | 5,200 |
| 2022/05/24 | 4,045 | 4,045 | 3,890 | 3,905 | -140 | -3.5% | 5,500 |
| 2022/05/23 | 3,885 | 4,070 | 3,885 | 4,045 | +115 | +2.9% | 9,500 |
| 2022/05/20 | 3,770 | 3,930 | 3,770 | 3,930 | +160 | +4.2% | 5,400 |
| 2022/05/19 | 3,800 | 3,800 | 3,765 | 3,770 | -45 | -1.2% | 1,700 |
| 2022/05/18 | 3,755 | 3,815 | 3,755 | 3,815 | +25 | +0.7% | 3,900 |
701～
750
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
