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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,505 | 3,555 | 3,505 | 3,550 | +50 | +1.4% | 6,700 |
| 2021/01/06 | 3,505 | 3,540 | 3,475 | 3,500 | -25 | -0.7% | 7,600 |
| 2021/01/05 | 3,500 | 3,525 | 3,475 | 3,525 | ±0 | ±0% | 5,800 |
| 2021/01/04 | 3,495 | 3,550 | 3,475 | 3,525 | +25 | +0.7% | 12,100 |
| 2020/12/30 | 3,585 | 3,585 | 3,460 | 3,500 | -90 | -2.5% | 10,300 |
| 2020/12/29 | 3,570 | 3,590 | 3,560 | 3,590 | +80 | +2.3% | 3,700 |
| 2020/12/28 | 3,555 | 3,565 | 3,445 | 3,510 | -70 | -2% | 13,200 |
| 2020/12/25 | 3,615 | 3,615 | 3,565 | 3,580 | +15 | +0.4% | 13,100 |
| 2020/12/24 | 3,415 | 3,565 | 3,415 | 3,565 | +160 | +4.7% | 13,000 |
| 2020/12/23 | 3,375 | 3,460 | 3,360 | 3,405 | -5 | -0.1% | 13,000 |
| 2020/12/22 | 3,500 | 3,510 | 3,400 | 3,410 | -110 | -3.1% | 19,000 |
| 2020/12/21 | 3,515 | 3,540 | 3,490 | 3,520 | ±0 | ±0% | 4,800 |
| 2020/12/18 | 3,600 | 3,600 | 3,475 | 3,520 | -35 | -1% | 19,300 |
| 2020/12/17 | 3,485 | 3,575 | 3,485 | 3,555 | +60 | +1.7% | 12,100 |
| 2020/12/16 | 3,490 | 3,505 | 3,465 | 3,495 | +5 | +0.1% | 4,900 |
| 2020/12/15 | 3,525 | 3,525 | 3,445 | 3,490 | -10 | -0.3% | 10,400 |
| 2020/12/14 | 3,570 | 3,585 | 3,500 | 3,500 | -70 | -2% | 6,400 |
| 2020/12/11 | 3,575 | 3,575 | 3,535 | 3,570 | +35 | +1% | 8,700 |
| 2020/12/10 | 3,460 | 3,565 | 3,460 | 3,535 | +30 | +0.9% | 8,000 |
| 2020/12/09 | 3,500 | 3,515 | 3,460 | 3,505 | -15 | -0.4% | 6,700 |
| 2020/12/08 | 3,410 | 3,540 | 3,410 | 3,520 | +65 | +1.9% | 10,100 |
| 2020/12/07 | 3,505 | 3,505 | 3,410 | 3,455 | -75 | -2.1% | 12,900 |
| 2020/12/04 | 3,500 | 3,565 | 3,465 | 3,530 | +30 | +0.9% | 12,700 |
| 2020/12/03 | 3,540 | 3,540 | 3,480 | 3,500 | ±0 | ±0% | 5,500 |
| 2020/12/02 | 3,505 | 3,550 | 3,390 | 3,500 | -15 | -0.4% | 51,000 |
| 2020/12/01 | 3,500 | 3,570 | 3,460 | 3,515 | -5 | -0.1% | 16,500 |
| 2020/11/30 | 3,500 | 3,550 | 3,445 | 3,520 | +10 | +0.3% | 11,900 |
| 2020/11/27 | 3,430 | 3,590 | 3,430 | 3,510 | +135 | +4% | 20,500 |
| 2020/11/26 | 3,305 | 3,450 | 3,305 | 3,375 | +55 | +1.7% | 13,100 |
| 2020/11/25 | 3,415 | 3,420 | 3,305 | 3,320 | -110 | -3.2% | 15,900 |
| 2020/11/24 | 3,320 | 3,440 | 3,300 | 3,430 | +150 | +4.6% | 12,700 |
| 2020/11/20 | 3,395 | 3,410 | 3,225 | 3,280 | -105 | -3.1% | 21,400 |
| 2020/11/19 | 3,400 | 3,410 | 3,315 | 3,385 | -15 | -0.4% | 7,000 |
| 2020/11/18 | 3,400 | 3,430 | 3,305 | 3,400 | +20 | +0.6% | 13,900 |
| 2020/11/17 | 3,400 | 3,420 | 3,350 | 3,380 | -20 | -0.6% | 19,000 |
| 2020/11/16 | 3,340 | 3,400 | 3,335 | 3,400 | +65 | +1.9% | 6,300 |
| 2020/11/13 | 3,320 | 3,340 | 3,290 | 3,335 | +15 | +0.5% | 8,000 |
| 2020/11/12 | 3,340 | 3,340 | 3,270 | 3,320 | -20 | -0.6% | 22,200 |
| 2020/11/11 | 3,340 | 3,350 | 3,285 | 3,340 | +20 | +0.6% | 11,500 |
| 2020/11/10 | 3,380 | 3,385 | 3,265 | 3,320 | -15 | -0.4% | 18,800 |
| 2020/11/09 | 3,410 | 3,450 | 3,225 | 3,335 | -105 | -3.1% | 21,100 |
| 2020/11/06 | 3,425 | 3,450 | 3,285 | 3,440 | +50 | +1.5% | 19,600 |
| 2020/11/05 | 3,260 | 3,425 | 3,240 | 3,390 | +95 | +2.9% | 12,400 |
| 2020/11/04 | 3,190 | 3,325 | 3,160 | 3,295 | +105 | +3.3% | 13,800 |
| 2020/11/02 | 3,200 | 3,340 | 3,140 | 3,190 | +30 | +0.9% | 8,700 |
| 2020/10/30 | 3,290 | 3,290 | 3,155 | 3,160 | -170 | -5.1% | 10,600 |
| 2020/10/29 | 3,220 | 3,340 | 3,195 | 3,330 | +95 | +2.9% | 9,500 |
| 2020/10/28 | 3,350 | 3,350 | 3,225 | 3,235 | -160 | -4.7% | 7,900 |
| 2020/10/27 | 3,200 | 3,405 | 3,180 | 3,395 | +185 | +5.8% | 9,300 |
| 2020/10/26 | 3,255 | 3,305 | 3,210 | 3,210 | -90 | -2.7% | 4,600 |
951～
1000
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
