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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 3,770 | 3,770 | 3,720 | 3,765 | +35 | +0.9% | 1,800 |
| 2021/07/15 | 3,780 | 3,800 | 3,730 | 3,730 | -85 | -2.2% | 4,700 |
| 2021/07/14 | 3,780 | 3,850 | 3,780 | 3,815 | +5 | +0.1% | 3,800 |
| 2021/07/13 | 3,740 | 3,815 | 3,725 | 3,810 | +60 | +1.6% | 5,600 |
| 2021/07/12 | 3,740 | 3,750 | 3,710 | 3,750 | +75 | +2% | 5,600 |
| 2021/07/09 | 3,600 | 3,700 | 3,600 | 3,675 | +75 | +2.1% | 7,800 |
| 2021/07/08 | 3,600 | 3,630 | 3,600 | 3,600 | ±0 | ±0% | 4,400 |
| 2021/07/07 | 3,565 | 3,600 | 3,555 | 3,600 | +15 | +0.4% | 3,800 |
| 2021/07/06 | 3,600 | 3,630 | 3,585 | 3,585 | -15 | -0.4% | 2,400 |
| 2021/07/05 | 3,625 | 3,625 | 3,600 | 3,600 | -25 | -0.7% | 1,600 |
| 2021/07/02 | 3,610 | 3,625 | 3,590 | 3,625 | +50 | +1.4% | 3,400 |
| 2021/07/01 | 3,580 | 3,615 | 3,575 | 3,575 | +5 | +0.1% | 4,400 |
| 2021/06/30 | 3,610 | 3,620 | 3,570 | 3,570 | -40 | -1.1% | 4,900 |
| 2021/06/29 | 3,675 | 3,675 | 3,610 | 3,610 | -110 | -3% | 4,900 |
| 2021/06/28 | 3,750 | 3,750 | 3,620 | 3,720 | -30 | -0.8% | 8,500 |
| 2021/06/25 | 3,840 | 3,840 | 3,750 | 3,750 | ±0 | ±0% | 10,100 |
| 2021/06/24 | 3,670 | 3,775 | 3,655 | 3,750 | +100 | +2.7% | 5,300 |
| 2021/06/23 | 3,685 | 3,685 | 3,640 | 3,650 | -35 | -0.9% | 4,800 |
| 2021/06/22 | 3,640 | 3,690 | 3,640 | 3,685 | +85 | +2.4% | 6,000 |
| 2021/06/21 | 3,745 | 3,745 | 3,600 | 3,600 | -165 | -4.4% | 6,800 |
| 2021/06/18 | 3,790 | 3,840 | 3,750 | 3,765 | +20 | +0.5% | 25,600 |
| 2021/06/17 | 3,700 | 3,745 | 3,695 | 3,745 | +50 | +1.4% | 4,100 |
| 2021/06/16 | 3,715 | 3,750 | 3,685 | 3,695 | -20 | -0.5% | 6,000 |
| 2021/06/15 | 3,695 | 3,715 | 3,695 | 3,715 | +45 | +1.2% | 3,700 |
| 2021/06/14 | 3,635 | 3,675 | 3,610 | 3,670 | +70 | +1.9% | 6,500 |
| 2021/06/11 | 3,695 | 3,695 | 3,600 | 3,600 | -55 | -1.5% | 10,300 |
| 2021/06/10 | 3,615 | 3,655 | 3,615 | 3,655 | +25 | +0.7% | 5,100 |
| 2021/06/09 | 3,615 | 3,630 | 3,615 | 3,630 | +10 | +0.3% | 3,200 |
| 2021/06/08 | 3,600 | 3,620 | 3,590 | 3,620 | +20 | +0.6% | 4,300 |
| 2021/06/07 | 3,630 | 3,630 | 3,595 | 3,600 | -25 | -0.7% | 5,000 |
| 2021/06/04 | 3,580 | 3,625 | 3,575 | 3,625 | +50 | +1.4% | 4,300 |
| 2021/06/03 | 3,565 | 3,580 | 3,545 | 3,575 | +10 | +0.3% | 5,500 |
| 2021/06/02 | 3,585 | 3,595 | 3,545 | 3,565 | -50 | -1.4% | 4,000 |
| 2021/06/01 | 3,620 | 3,620 | 3,560 | 3,615 | +15 | +0.4% | 11,700 |
| 2021/05/31 | 3,605 | 3,635 | 3,590 | 3,600 | -25 | -0.7% | 5,700 |
| 2021/05/28 | 3,580 | 3,625 | 3,520 | 3,625 | +65 | +1.8% | 8,700 |
| 2021/05/27 | 3,565 | 3,575 | 3,500 | 3,560 | -5 | -0.1% | 20,500 |
| 2021/05/26 | 3,585 | 3,590 | 3,555 | 3,565 | -35 | -1% | 4,600 |
| 2021/05/25 | 3,615 | 3,615 | 3,585 | 3,600 | -30 | -0.8% | 2,700 |
| 2021/05/24 | 3,600 | 3,640 | 3,580 | 3,630 | +30 | +0.8% | 3,300 |
| 2021/05/21 | 3,600 | 3,640 | 3,585 | 3,600 | +25 | +0.7% | 6,900 |
| 2021/05/20 | 3,620 | 3,620 | 3,540 | 3,575 | +10 | +0.3% | 4,400 |
| 2021/05/19 | 3,670 | 3,670 | 3,565 | 3,565 | -115 | -3.1% | 5,500 |
| 2021/05/18 | 3,680 | 3,680 | 3,680 | 3,680 | +80 | +2.2% | 1,000 |
| 2021/05/17 | 3,600 | 3,620 | 3,565 | 3,600 | +15 | +0.4% | 3,400 |
| 2021/05/14 | 3,540 | 3,625 | 3,540 | 3,585 | +80 | +2.3% | 5,400 |
| 2021/05/13 | 3,605 | 3,605 | 3,505 | 3,505 | -100 | -2.8% | 6,000 |
| 2021/05/12 | 3,605 | 3,630 | 3,580 | 3,605 | +5 | +0.1% | 6,700 |
| 2021/05/11 | 3,640 | 3,640 | 3,595 | 3,600 | -40 | -1.1% | 8,300 |
| 2021/05/10 | 3,660 | 3,660 | 3,615 | 3,640 | +30 | +0.8% | 2,700 |
951～
1000
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
