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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,750 | 3,750 | 3,625 | 3,625 | -125 | -3.3% | 8,300 |
| 2021/03/22 | 3,675 | 3,775 | 3,650 | 3,750 | +30 | +0.8% | 14,300 |
| 2021/03/19 | 3,760 | 3,760 | 3,680 | 3,720 | -40 | -1.1% | 12,700 |
| 2021/03/18 | 3,845 | 3,855 | 3,735 | 3,760 | -85 | -2.2% | 12,100 |
| 2021/03/17 | 3,685 | 3,870 | 3,685 | 3,845 | +110 | +2.9% | 11,500 |
| 2021/03/16 | 3,640 | 3,740 | 3,635 | 3,735 | +95 | +2.6% | 10,800 |
| 2021/03/15 | 3,675 | 3,695 | 3,620 | 3,640 | -35 | -1% | 10,000 |
| 2021/03/12 | 3,700 | 3,715 | 3,625 | 3,675 | -60 | -1.6% | 14,700 |
| 2021/03/11 | 3,600 | 3,735 | 3,595 | 3,735 | +120 | +3.3% | 14,100 |
| 2021/03/10 | 3,610 | 3,635 | 3,570 | 3,615 | +5 | +0.1% | 11,300 |
| 2021/03/09 | 3,590 | 3,670 | 3,545 | 3,610 | +10 | +0.3% | 15,900 |
| 2021/03/08 | 3,695 | 3,695 | 3,550 | 3,600 | -100 | -2.7% | 15,700 |
| 2021/03/05 | 3,600 | 3,700 | 3,535 | 3,700 | +95 | +2.6% | 15,900 |
| 2021/03/04 | 3,685 | 3,685 | 3,535 | 3,605 | -55 | -1.5% | 11,700 |
| 2021/03/03 | 3,600 | 3,665 | 3,595 | 3,660 | +55 | +1.5% | 5,300 |
| 2021/03/02 | 3,560 | 3,605 | 3,520 | 3,605 | +60 | +1.7% | 10,500 |
| 2021/03/01 | 3,475 | 3,590 | 3,475 | 3,545 | +70 | +2% | 8,200 |
| 2021/02/26 | 3,585 | 3,585 | 3,455 | 3,475 | -125 | -3.5% | 20,500 |
| 2021/02/25 | 3,600 | 3,635 | 3,590 | 3,600 | +25 | +0.7% | 12,000 |
| 2021/02/24 | 3,605 | 3,645 | 3,575 | 3,575 | -25 | -0.7% | 14,600 |
| 2021/02/22 | 3,605 | 3,645 | 3,580 | 3,600 | -10 | -0.3% | 10,400 |
| 2021/02/19 | 3,740 | 3,740 | 3,610 | 3,610 | -155 | -4.1% | 6,300 |
| 2021/02/18 | 3,900 | 3,900 | 3,765 | 3,765 | -140 | -3.6% | 7,900 |
| 2021/02/17 | 3,940 | 3,950 | 3,900 | 3,905 | -35 | -0.9% | 6,700 |
| 2021/02/16 | 3,930 | 3,970 | 3,875 | 3,940 | +25 | +0.6% | 12,900 |
| 2021/02/15 | 3,885 | 3,975 | 3,830 | 3,915 | +95 | +2.5% | 12,500 |
| 2021/02/12 | 3,865 | 3,865 | 3,780 | 3,820 | +10 | +0.3% | 7,000 |
| 2021/02/10 | 3,900 | 3,900 | 3,760 | 3,810 | -130 | -3.3% | 15,900 |
| 2021/02/09 | 3,865 | 3,950 | 3,800 | 3,940 | +80 | +2.1% | 11,700 |
| 2021/02/08 | 3,630 | 3,860 | 3,615 | 3,860 | +190 | +5.2% | 16,900 |
| 2021/02/05 | 3,620 | 3,700 | 3,585 | 3,670 | +15 | +0.4% | 8,200 |
| 2021/02/04 | 3,595 | 3,680 | 3,585 | 3,655 | +35 | +1% | 10,200 |
| 2021/02/03 | 3,630 | 3,650 | 3,605 | 3,620 | -45 | -1.2% | 4,600 |
| 2021/02/02 | 3,545 | 3,680 | 3,545 | 3,665 | +115 | +3.2% | 13,300 |
| 2021/02/01 | 3,560 | 3,595 | 3,530 | 3,550 | +20 | +0.6% | 5,900 |
| 2021/01/29 | 3,700 | 3,745 | 3,520 | 3,530 | -155 | -4.2% | 13,300 |
| 2021/01/28 | 3,600 | 3,715 | 3,550 | 3,685 | +65 | +1.8% | 65,300 |
| 2021/01/27 | 3,500 | 3,630 | 3,475 | 3,620 | +85 | +2.4% | 26,000 |
| 2021/01/26 | 3,530 | 3,550 | 3,475 | 3,535 | +5 | +0.1% | 18,300 |
| 2021/01/25 | 3,550 | 3,550 | 3,465 | 3,530 | -25 | -0.7% | 20,200 |
| 2021/01/22 | 3,630 | 3,640 | 3,555 | 3,555 | -75 | -2.1% | 12,600 |
| 2021/01/21 | 3,600 | 3,660 | 3,585 | 3,630 | +15 | +0.4% | 16,800 |
| 2021/01/20 | 3,600 | 3,650 | 3,540 | 3,615 | -25 | -0.7% | 17,800 |
| 2021/01/19 | 3,645 | 3,705 | 3,595 | 3,640 | -5 | -0.1% | 15,400 |
| 2021/01/18 | 3,550 | 3,675 | 3,545 | 3,645 | +45 | +1.3% | 11,500 |
| 2021/01/15 | 3,625 | 3,660 | 3,585 | 3,600 | -70 | -1.9% | 18,400 |
| 2021/01/14 | 3,705 | 3,770 | 3,635 | 3,670 | -80 | -2.1% | 15,500 |
| 2021/01/13 | 3,790 | 3,830 | 3,715 | 3,750 | -20 | -0.5% | 14,600 |
| 2021/01/12 | 3,670 | 3,775 | 3,630 | 3,770 | +100 | +2.7% | 20,400 |
| 2021/01/08 | 3,535 | 3,670 | 3,535 | 3,670 | +120 | +3.4% | 13,600 |
901～
950
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
