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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,325 | 3,340 | 3,300 | 3,330 | +5 | +0.2% | 5,300 |
| 2025/01/20 | 3,255 | 3,325 | 3,255 | 3,325 | +55 | +1.7% | 4,500 |
| 2025/01/17 | 3,275 | 3,300 | 3,265 | 3,270 | -25 | -0.8% | 4,800 |
| 2025/01/16 | 3,310 | 3,335 | 3,270 | 3,295 | -15 | -0.5% | 6,500 |
| 2025/01/15 | 3,280 | 3,310 | 3,235 | 3,310 | +60 | +1.8% | 11,500 |
| 2025/01/14 | 3,305 | 3,305 | 3,240 | 3,250 | -75 | -2.3% | 9,300 |
| 2025/01/10 | 3,375 | 3,380 | 3,290 | 3,325 | -20 | -0.6% | 12,200 |
| 2025/01/09 | 3,315 | 3,370 | 3,315 | 3,345 | +45 | +1.4% | 10,000 |
| 2025/01/08 | 3,315 | 3,345 | 3,300 | 3,300 | -15 | -0.5% | 8,400 |
| 2025/01/07 | 3,305 | 3,345 | 3,300 | 3,315 | +10 | +0.3% | 5,900 |
| 2025/01/06 | 3,400 | 3,400 | 3,305 | 3,305 | -60 | -1.8% | 12,100 |
| 2024/12/30 | 3,460 | 3,460 | 3,355 | 3,365 | -100 | -2.9% | 3,300 |
| 2024/12/27 | 3,430 | 3,465 | 3,395 | 3,465 | +15 | +0.4% | 10,600 |
| 2024/12/26 | 3,430 | 3,490 | 3,405 | 3,450 | +40 | +1.2% | 30,600 |
| 2024/12/25 | 3,335 | 3,410 | 3,285 | 3,410 | +95 | +2.9% | 12,200 |
| 2024/12/24 | 3,350 | 3,360 | 3,275 | 3,315 | -40 | -1.2% | 9,500 |
| 2024/12/23 | 3,345 | 3,405 | 3,325 | 3,355 | +5 | +0.1% | 13,100 |
| 2024/12/20 | 3,440 | 3,440 | 3,350 | 3,350 | -115 | -3.3% | 8,200 |
| 2024/12/19 | 3,530 | 3,545 | 3,435 | 3,465 | -120 | -3.3% | 23,700 |
| 2024/12/18 | 3,540 | 3,585 | 3,525 | 3,585 | +80 | +2.3% | 8,900 |
| 2024/12/17 | 3,510 | 3,555 | 3,490 | 3,505 | +5 | +0.1% | 10,000 |
| 2024/12/16 | 3,480 | 3,520 | 3,470 | 3,500 | +20 | +0.6% | 8,900 |
| 2024/12/13 | 3,445 | 3,495 | 3,440 | 3,480 | +10 | +0.3% | 11,400 |
| 2024/12/12 | 3,495 | 3,495 | 3,455 | 3,470 | -15 | -0.4% | 12,500 |
| 2024/12/11 | 3,420 | 3,485 | 3,415 | 3,485 | +45 | +1.3% | 7,000 |
| 2024/12/10 | 3,495 | 3,495 | 3,420 | 3,440 | -55 | -1.6% | 6,100 |
| 2024/12/09 | 3,415 | 3,500 | 3,415 | 3,495 | +100 | +2.9% | 9,800 |
| 2024/12/06 | 3,410 | 3,410 | 3,350 | 3,395 | +25 | +0.7% | 4,700 |
| 2024/12/05 | 3,365 | 3,385 | 3,320 | 3,370 | +30 | +0.9% | 9,700 |
| 2024/12/04 | 3,530 | 3,530 | 3,330 | 3,340 | -190 | -5.4% | 15,900 |
| 2024/12/03 | 3,465 | 3,540 | 3,465 | 3,530 | +70 | +2% | 16,600 |
| 2024/12/02 | 3,415 | 3,460 | 3,390 | 3,460 | +35 | +1% | 5,500 |
| 2024/11/29 | 3,460 | 3,465 | 3,400 | 3,425 | -35 | -1% | 9,100 |
| 2024/11/28 | 3,390 | 3,460 | 3,380 | 3,460 | +75 | +2.2% | 12,800 |
| 2024/11/27 | 3,365 | 3,395 | 3,300 | 3,385 | +40 | +1.2% | 7,300 |
| 2024/11/26 | 3,325 | 3,435 | 3,285 | 3,345 | +20 | +0.6% | 21,600 |
| 2024/11/25 | 3,465 | 3,465 | 3,325 | 3,325 | -100 | -2.9% | 15,700 |
| 2024/11/22 | 3,415 | 3,480 | 3,370 | 3,425 | +25 | +0.7% | 11,900 |
| 2024/11/21 | 3,410 | 3,525 | 3,395 | 3,400 | -10 | -0.3% | 15,500 |
| 2024/11/20 | 3,475 | 3,500 | 3,405 | 3,410 | -65 | -1.9% | 9,400 |
| 2024/11/19 | 3,350 | 3,505 | 3,350 | 3,475 | +55 | +1.6% | 8,400 |
| 2024/11/18 | 3,375 | 3,445 | 3,360 | 3,420 | +15 | +0.4% | 5,500 |
| 2024/11/15 | 3,470 | 3,470 | 3,405 | 3,405 | -40 | -1.2% | 5,700 |
| 2024/11/14 | 3,510 | 3,570 | 3,425 | 3,445 | -40 | -1.1% | 14,400 |
| 2024/11/13 | 3,380 | 3,500 | 3,370 | 3,485 | +95 | +2.8% | 17,700 |
| 2024/11/12 | 3,395 | 3,440 | 3,375 | 3,390 | -25 | -0.7% | 18,000 |
| 2024/11/11 | 3,295 | 3,415 | 3,280 | 3,415 | +120 | +3.6% | 15,600 |
| 2024/11/08 | 3,300 | 3,335 | 3,295 | 3,295 | -30 | -0.9% | 6,000 |
| 2024/11/07 | 3,240 | 3,330 | 3,240 | 3,325 | +110 | +3.4% | 10,100 |
| 2024/11/06 | 3,295 | 3,295 | 3,205 | 3,215 | -60 | -1.8% | 6,000 |
51～
100
件表示中 / 3673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 | 298,300円 | +3.1% | +1.3% | 4.19% | 13.73倍 | 0.99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 |
| 学研ＨＤ | 95,100円 | +7.8% | +4.3% | 2.73% | 11.24倍 | 0.76倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| ＢＡＳＥ | 36,300円 | +22.7% | +23.6% | 0.00% | 33.18倍 | 3.07倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| ビーエンジ | 346,000円 | +6.2% | +18.6% | 2.89% | 12.37倍 | 3.43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 |
| 日シス技術 | 166,300円 | +9.1% | +11.8% | 1.62% | 17.88倍 | 3.17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
