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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 3,655 | 3,680 | 3,610 | 3,610 | +25 | +0.7% | 3,100 |
| 2021/05/06 | 3,630 | 3,630 | 3,585 | 3,585 | -50 | -1.4% | 1,800 |
| 2021/04/30 | 3,585 | 3,670 | 3,585 | 3,635 | +50 | +1.4% | 5,300 |
| 2021/04/28 | 3,605 | 3,620 | 3,585 | 3,585 | -45 | -1.2% | 5,200 |
| 2021/04/27 | 3,600 | 3,720 | 3,600 | 3,630 | +15 | +0.4% | 5,600 |
| 2021/04/26 | 3,570 | 3,660 | 3,535 | 3,615 | +45 | +1.3% | 5,400 |
| 2021/04/23 | 3,650 | 3,690 | 3,570 | 3,570 | -85 | -2.3% | 6,800 |
| 2021/04/22 | 3,655 | 3,695 | 3,650 | 3,655 | +20 | +0.6% | 3,500 |
| 2021/04/21 | 3,680 | 3,730 | 3,635 | 3,635 | -120 | -3.2% | 6,200 |
| 2021/04/20 | 3,670 | 3,785 | 3,655 | 3,755 | +80 | +2.2% | 8,300 |
| 2021/04/19 | 3,640 | 3,680 | 3,640 | 3,675 | +5 | +0.1% | 2,300 |
| 2021/04/16 | 3,665 | 3,725 | 3,665 | 3,670 | +5 | +0.1% | 2,400 |
| 2021/04/15 | 3,620 | 3,695 | 3,620 | 3,665 | +70 | +1.9% | 6,300 |
| 2021/04/14 | 3,600 | 3,640 | 3,570 | 3,595 | -60 | -1.6% | 12,100 |
| 2021/04/13 | 3,700 | 3,715 | 3,655 | 3,655 | -120 | -3.2% | 5,900 |
| 2021/04/12 | 3,690 | 3,775 | 3,685 | 3,775 | +85 | +2.3% | 5,700 |
| 2021/04/09 | 3,630 | 3,735 | 3,590 | 3,690 | +100 | +2.8% | 9,900 |
| 2021/04/08 | 3,650 | 3,650 | 3,580 | 3,590 | -100 | -2.7% | 6,800 |
| 2021/04/07 | 3,600 | 3,690 | 3,600 | 3,690 | +95 | +2.6% | 2,700 |
| 2021/04/06 | 3,650 | 3,660 | 3,570 | 3,595 | -50 | -1.4% | 7,700 |
| 2021/04/05 | 3,675 | 3,685 | 3,645 | 3,645 | -30 | -0.8% | 4,000 |
| 2021/04/02 | 3,645 | 3,710 | 3,625 | 3,675 | +65 | +1.8% | 6,400 |
| 2021/04/01 | 3,670 | 3,700 | 3,610 | 3,610 | +10 | +0.3% | 6,200 |
| 2021/03/31 | 3,625 | 3,725 | 3,585 | 3,600 | -40 | -1.1% | 14,700 |
| 2021/03/30 | 3,675 | 3,705 | 3,610 | 3,640 | -125 | -3.3% | 12,600 |
| 2021/03/29 | 3,700 | 3,765 | 3,675 | 3,765 | +100 | +2.7% | 12,500 |
| 2021/03/26 | 3,635 | 3,665 | 3,620 | 3,665 | +55 | +1.5% | 5,900 |
| 2021/03/25 | 3,600 | 3,635 | 3,580 | 3,610 | +10 | +0.3% | 7,100 |
| 2021/03/24 | 3,615 | 3,635 | 3,545 | 3,600 | -25 | -0.7% | 11,800 |
| 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 |
1001～
1050
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
