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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 3,740 | 3,740 | 3,610 | 3,610 | -155 | -4.1% | 6,300 |
| 2021/02/18 | 3,900 | 3,900 | 3,765 | 3,765 | -140 | -3.6% | 7,900 |
| 2021/02/17 | 3,940 | 3,950 | 3,900 | 3,905 | -35 | -0.9% | 6,700 |
| 2021/02/16 | 3,930 | 3,970 | 3,875 | 3,940 | +25 | +0.6% | 12,900 |
| 2021/02/15 | 3,885 | 3,975 | 3,830 | 3,915 | +95 | +2.5% | 12,500 |
| 2021/02/12 | 3,865 | 3,865 | 3,780 | 3,820 | +10 | +0.3% | 7,000 |
| 2021/02/10 | 3,900 | 3,900 | 3,760 | 3,810 | -130 | -3.3% | 15,900 |
| 2021/02/09 | 3,865 | 3,950 | 3,800 | 3,940 | +80 | +2.1% | 11,700 |
| 2021/02/08 | 3,630 | 3,860 | 3,615 | 3,860 | +190 | +5.2% | 16,900 |
| 2021/02/05 | 3,620 | 3,700 | 3,585 | 3,670 | +15 | +0.4% | 8,200 |
| 2021/02/04 | 3,595 | 3,680 | 3,585 | 3,655 | +35 | +1% | 10,200 |
| 2021/02/03 | 3,630 | 3,650 | 3,605 | 3,620 | -45 | -1.2% | 4,600 |
| 2021/02/02 | 3,545 | 3,680 | 3,545 | 3,665 | +115 | +3.2% | 13,300 |
| 2021/02/01 | 3,560 | 3,595 | 3,530 | 3,550 | +20 | +0.6% | 5,900 |
| 2021/01/29 | 3,700 | 3,745 | 3,520 | 3,530 | -155 | -4.2% | 13,300 |
| 2021/01/28 | 3,600 | 3,715 | 3,550 | 3,685 | +65 | +1.8% | 65,300 |
| 2021/01/27 | 3,500 | 3,630 | 3,475 | 3,620 | +85 | +2.4% | 26,000 |
| 2021/01/26 | 3,530 | 3,550 | 3,475 | 3,535 | +5 | +0.1% | 18,300 |
| 2021/01/25 | 3,550 | 3,550 | 3,465 | 3,530 | -25 | -0.7% | 20,200 |
| 2021/01/22 | 3,630 | 3,640 | 3,555 | 3,555 | -75 | -2.1% | 12,600 |
| 2021/01/21 | 3,600 | 3,660 | 3,585 | 3,630 | +15 | +0.4% | 16,800 |
| 2021/01/20 | 3,600 | 3,650 | 3,540 | 3,615 | -25 | -0.7% | 17,800 |
| 2021/01/19 | 3,645 | 3,705 | 3,595 | 3,640 | -5 | -0.1% | 15,400 |
| 2021/01/18 | 3,550 | 3,675 | 3,545 | 3,645 | +45 | +1.3% | 11,500 |
| 2021/01/15 | 3,625 | 3,660 | 3,585 | 3,600 | -70 | -1.9% | 18,400 |
| 2021/01/14 | 3,705 | 3,770 | 3,635 | 3,670 | -80 | -2.1% | 15,500 |
| 2021/01/13 | 3,790 | 3,830 | 3,715 | 3,750 | -20 | -0.5% | 14,600 |
| 2021/01/12 | 3,670 | 3,775 | 3,630 | 3,770 | +100 | +2.7% | 20,400 |
| 2021/01/08 | 3,535 | 3,670 | 3,535 | 3,670 | +120 | +3.4% | 13,600 |
| 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 |
1051～
1100
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
