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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,310 | 3,320 | 3,230 | 3,300 | +5 | +0.2% | 9,700 |
| 2020/10/22 | 3,380 | 3,395 | 3,295 | 3,295 | -105 | -3.1% | 8,700 |
| 2020/10/21 | 3,465 | 3,465 | 3,400 | 3,400 | -10 | -0.3% | 2,800 |
| 2020/10/20 | 3,425 | 3,455 | 3,385 | 3,410 | -30 | -0.9% | 4,900 |
| 2020/10/19 | 3,395 | 3,440 | 3,345 | 3,440 | +50 | +1.5% | 8,800 |
| 2020/10/16 | 3,440 | 3,450 | 3,370 | 3,390 | -50 | -1.5% | 6,900 |
| 2020/10/15 | 3,480 | 3,480 | 3,405 | 3,440 | -90 | -2.5% | 13,100 |
| 2020/10/14 | 3,535 | 3,535 | 3,475 | 3,530 | -5 | -0.1% | 6,900 |
| 2020/10/13 | 3,545 | 3,560 | 3,475 | 3,535 | -20 | -0.6% | 6,300 |
| 2020/10/12 | 3,550 | 3,555 | 3,455 | 3,555 | +20 | +0.6% | 17,000 |
| 2020/10/09 | 3,570 | 3,615 | 3,500 | 3,535 | -35 | -1% | 12,600 |
| 2020/10/08 | 3,630 | 3,690 | 3,555 | 3,570 | -75 | -2.1% | 14,900 |
| 2020/10/07 | 3,670 | 3,755 | 3,625 | 3,645 | -40 | -1.1% | 10,900 |
| 2020/10/06 | 3,645 | 3,755 | 3,595 | 3,685 | +5 | +0.1% | 18,600 |
| 2020/10/05 | 3,565 | 3,720 | 3,565 | 3,680 | +120 | +3.4% | 20,200 |
| 2020/10/02 | 3,665 | 3,710 | 3,545 | 3,560 | - | - | 29,300 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,865 | 3,865 | 3,640 | 3,640 | -205 | -5.3% | 23,200 |
| 2020/09/29 | 3,900 | 3,900 | 3,815 | 3,845 | -80 | -2% | 16,600 |
| 2020/09/28 | 3,795 | 4,015 | 3,765 | 3,925 | +150 | +4% | 29,100 |
| 2020/09/25 | 3,815 | 3,815 | 3,700 | 3,775 | +80 | +2.2% | 19,200 |
| 2020/09/24 | 3,750 | 3,830 | 3,655 | 3,695 | -105 | -2.8% | 27,700 |
| 2020/09/23 | 3,925 | 4,000 | 3,665 | 3,800 | -195 | -4.9% | 22,900 |
| 2020/09/18 | 3,950 | 4,000 | 3,940 | 3,995 | +45 | +1.1% | 21,100 |
| 2020/09/17 | 3,985 | 3,985 | 3,865 | 3,950 | -35 | -0.9% | 12,200 |
| 2020/09/16 | 3,890 | 3,990 | 3,805 | 3,985 | +165 | +4.3% | 19,600 |
| 2020/09/15 | 3,925 | 3,940 | 3,815 | 3,820 | -105 | -2.7% | 10,900 |
| 2020/09/14 | 3,910 | 3,925 | 3,810 | 3,925 | -5 | -0.1% | 13,100 |
| 2020/09/11 | 3,745 | 3,930 | 3,700 | 3,930 | +225 | +6.1% | 26,400 |
| 2020/09/10 | 3,685 | 3,710 | 3,615 | 3,705 | +70 | +1.9% | 10,500 |
| 2020/09/09 | 3,715 | 3,715 | 3,605 | 3,635 | -90 | -2.4% | 9,800 |
| 2020/09/08 | 3,700 | 3,730 | 3,670 | 3,725 | +65 | +1.8% | 7,000 |
| 2020/09/07 | 3,700 | 3,750 | 3,660 | 3,660 | -40 | -1.1% | 7,100 |
| 2020/09/04 | 3,650 | 3,720 | 3,650 | 3,700 | -45 | -1.2% | 7,700 |
| 2020/09/03 | 3,770 | 3,770 | 3,695 | 3,745 | +15 | +0.4% | 4,900 |
| 2020/09/02 | 3,755 | 3,755 | 3,700 | 3,730 | +45 | +1.2% | 3,000 |
| 2020/09/01 | 3,740 | 3,770 | 3,670 | 3,685 | -20 | -0.5% | 5,200 |
| 2020/08/31 | 3,745 | 3,750 | 3,660 | 3,705 | ±0 | ±0% | 13,300 |
| 2020/08/28 | 3,785 | 3,785 | 3,630 | 3,705 | -45 | -1.2% | 13,000 |
| 2020/08/27 | 3,790 | 3,790 | 3,725 | 3,750 | -5 | -0.1% | 6,300 |
| 2020/08/26 | 3,755 | 3,755 | 3,685 | 3,755 | ±0 | ±0% | 7,200 |
| 2020/08/25 | 3,705 | 3,765 | 3,665 | 3,755 | +50 | +1.3% | 6,300 |
| 2020/08/24 | 3,690 | 3,720 | 3,650 | 3,705 | +15 | +0.4% | 6,600 |
| 2020/08/21 | 3,655 | 3,755 | 3,655 | 3,690 | +35 | +1% | 4,700 |
| 2020/08/20 | 3,760 | 3,805 | 3,655 | 3,655 | -105 | -2.8% | 7,200 |
| 2020/08/19 | 3,795 | 3,795 | 3,720 | 3,760 | -35 | -0.9% | 7,700 |
| 2020/08/18 | 3,715 | 3,870 | 3,705 | 3,795 | +105 | +2.8% | 13,100 |
| 2020/08/17 | 3,680 | 3,755 | 3,670 | 3,690 | -25 | -0.7% | 7,800 |
| 2020/08/14 | 3,820 | 3,865 | 3,715 | 3,715 | -70 | -1.8% | 8,100 |
| 2020/08/13 | 3,805 | 3,860 | 3,755 | 3,785 | -50 | -1.3% | 12,000 |
1001～
1050
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
