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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 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 |
| 2021/08/19 | 3,605 | 3,655 | 3,600 | 3,615 | -20 | -0.6% | 5,400 |
| 2021/08/18 | 3,645 | 3,645 | 3,635 | 3,635 | +40 | +1.1% | 500 |
| 2021/08/17 | 3,690 | 3,700 | 3,595 | 3,595 | -65 | -1.8% | 3,800 |
| 2021/08/16 | 3,800 | 3,800 | 3,660 | 3,660 | -160 | -4.2% | 5,900 |
| 2021/08/13 | 3,890 | 3,890 | 3,820 | 3,820 | -80 | -2.1% | 2,600 |
| 2021/08/12 | 3,945 | 3,950 | 3,880 | 3,900 | -25 | -0.6% | 5,400 |
| 2021/08/11 | 3,800 | 3,925 | 3,800 | 3,925 | +125 | +3.3% | 4,800 |
| 2021/08/10 | 3,880 | 3,880 | 3,800 | 3,800 | -50 | -1.3% | 2,300 |
| 2021/08/06 | 3,835 | 3,850 | 3,785 | 3,850 | +25 | +0.7% | 900 |
| 2021/08/05 | 3,690 | 3,845 | 3,690 | 3,825 | +75 | +2% | 2,400 |
| 2021/08/04 | 3,900 | 3,900 | 3,740 | 3,750 | -145 | -3.7% | 5,400 |
| 2021/08/03 | 3,915 | 3,945 | 3,895 | 3,895 | -25 | -0.6% | 1,400 |
| 2021/08/02 | 4,000 | 4,060 | 3,920 | 3,920 | -90 | -2.2% | 9,100 |
| 2021/07/30 | 3,890 | 4,070 | 3,840 | 4,010 | +110 | +2.8% | 12,400 |
| 2021/07/29 | 3,870 | 3,900 | 3,845 | 3,900 | +30 | +0.8% | 4,600 |
| 2021/07/28 | 3,885 | 3,885 | 3,820 | 3,870 | -15 | -0.4% | 2,200 |
| 2021/07/27 | 3,845 | 3,885 | 3,825 | 3,885 | +40 | +1% | 3,300 |
| 2021/07/26 | 3,815 | 3,850 | 3,815 | 3,845 | +55 | +1.5% | 2,400 |
| 2021/07/21 | 3,765 | 3,815 | 3,745 | 3,790 | +25 | +0.7% | 4,300 |
| 2021/07/20 | 3,705 | 3,785 | 3,705 | 3,765 | +45 | +1.2% | 2,400 |
| 2021/07/19 | 3,725 | 3,750 | 3,710 | 3,720 | -45 | -1.2% | 2,400 |
901～
950
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
