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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,395 | 4,435 | 4,290 | 4,355 | +10 | +0.2% | 4,200 |
| 2021/10/29 | 4,150 | 4,345 | 4,120 | 4,345 | +265 | +6.5% | 6,500 |
| 2021/10/28 | 4,130 | 4,260 | 4,080 | 4,080 | -140 | -3.3% | 14,500 |
| 2021/10/27 | 4,190 | 4,225 | 4,190 | 4,220 | +30 | +0.7% | 600 |
| 2021/10/26 | 4,210 | 4,250 | 4,130 | 4,190 | ±0 | ±0% | 2,400 |
| 2021/10/25 | 4,140 | 4,235 | 4,140 | 4,190 | ±0 | ±0% | 1,500 |
| 2021/10/22 | 4,175 | 4,265 | 4,175 | 4,190 | -20 | -0.5% | 4,600 |
| 2021/10/21 | 4,275 | 4,275 | 4,200 | 4,210 | -100 | -2.3% | 2,500 |
| 2021/10/20 | 4,335 | 4,350 | 4,295 | 4,310 | -10 | -0.2% | 2,200 |
| 2021/10/19 | 4,315 | 4,320 | 4,265 | 4,320 | +5 | +0.1% | 1,800 |
| 2021/10/18 | 4,315 | 4,365 | 4,315 | 4,315 | +5 | +0.1% | 2,600 |
| 2021/10/15 | 4,255 | 4,310 | 4,255 | 4,310 | +80 | +1.9% | 2,800 |
| 2021/10/14 | 4,280 | 4,280 | 4,190 | 4,230 | -85 | -2% | 2,800 |
| 2021/10/13 | 4,285 | 4,330 | 4,190 | 4,315 | +30 | +0.7% | 6,400 |
| 2021/10/12 | 4,395 | 4,395 | 4,205 | 4,285 | -110 | -2.5% | 7,200 |
| 2021/10/11 | 4,275 | 4,395 | 4,225 | 4,395 | +170 | +4% | 5,100 |
| 2021/10/08 | 3,995 | 4,250 | 3,995 | 4,225 | +230 | +5.8% | 10,400 |
| 2021/10/07 | 4,035 | 4,125 | 3,975 | 3,995 | -15 | -0.4% | 4,200 |
| 2021/10/06 | 4,160 | 4,175 | 4,010 | 4,010 | -135 | -3.3% | 10,900 |
| 2021/10/05 | 4,295 | 4,395 | 4,145 | 4,145 | -240 | -5.5% | 13,200 |
| 2021/10/04 | 4,270 | 4,430 | 4,240 | 4,385 | +175 | +4.2% | 7,400 |
| 2021/10/01 | 4,195 | 4,290 | 4,150 | 4,210 | -55 | -1.3% | 7,100 |
| 2021/09/30 | 4,155 | 4,295 | 4,145 | 4,265 | +95 | +2.3% | 4,700 |
| 2021/09/29 | 4,320 | 4,410 | 4,170 | 4,170 | -280 | -6.3% | 10,100 |
| 2021/09/28 | 4,415 | 4,450 | 4,315 | 4,450 | -30 | -0.7% | 8,500 |
| 2021/09/27 | 4,300 | 4,515 | 4,285 | 4,480 | +90 | +2.1% | 13,700 |
| 2021/09/24 | 4,205 | 4,390 | 4,140 | 4,390 | +255 | +6.2% | 10,900 |
| 2021/09/22 | 4,255 | 4,300 | 4,135 | 4,135 | -130 | -3% | 6,600 |
| 2021/09/21 | 4,230 | 4,270 | 4,190 | 4,265 | -15 | -0.4% | 6,000 |
| 2021/09/17 | 4,150 | 4,280 | 4,105 | 4,280 | +115 | +2.8% | 11,600 |
| 2021/09/16 | 4,100 | 4,165 | 4,055 | 4,165 | +15 | +0.4% | 4,300 |
| 2021/09/15 | 4,145 | 4,150 | 4,080 | 4,150 | ±0 | ±0% | 2,300 |
| 2021/09/14 | 4,050 | 4,150 | 4,050 | 4,150 | +55 | +1.3% | 6,000 |
| 2021/09/13 | 3,975 | 4,095 | 3,975 | 4,095 | -5 | -0.1% | 5,300 |
| 2021/09/10 | 4,075 | 4,100 | 4,055 | 4,100 | +60 | +1.5% | 11,700 |
| 2021/09/09 | 4,015 | 4,040 | 4,000 | 4,040 | +5 | +0.1% | 6,300 |
| 2021/09/08 | 4,000 | 4,035 | 3,980 | 4,035 | +35 | +0.9% | 5,200 |
| 2021/09/07 | 3,940 | 4,000 | 3,910 | 4,000 | +60 | +1.5% | 5,100 |
| 2021/09/06 | 3,935 | 3,940 | 3,900 | 3,940 | +5 | +0.1% | 3,600 |
| 2021/09/03 | 3,900 | 3,935 | 3,900 | 3,935 | +35 | +0.9% | 5,800 |
| 2021/09/02 | 3,885 | 3,955 | 3,880 | 3,900 | ±0 | ±0% | 2,100 |
| 2021/09/01 | 3,975 | 3,975 | 3,900 | 3,900 | -45 | -1.1% | 1,600 |
| 2021/08/31 | 3,955 | 3,985 | 3,945 | 3,945 | -45 | -1.1% | 3,300 |
| 2021/08/30 | 3,950 | 4,020 | 3,945 | 3,990 | +165 | +4.3% | 11,000 |
| 2021/08/27 | 3,835 | 3,835 | 3,770 | 3,825 | +15 | +0.4% | 1,400 |
| 2021/08/26 | 3,795 | 3,810 | 3,795 | 3,810 | +15 | +0.4% | 1,400 |
| 2021/08/25 | 3,845 | 3,845 | 3,790 | 3,795 | -60 | -1.6% | 3,100 |
| 2021/08/24 | 3,790 | 3,855 | 3,790 | 3,855 | +65 | +1.7% | 2,000 |
| 2021/08/23 | 3,665 | 3,790 | 3,665 | 3,790 | +125 | +3.4% | 3,500 |
| 2021/08/20 | 3,645 | 3,685 | 3,620 | 3,665 | +50 | +1.4% | 3,200 |
751～
800
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
