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 |
|---|---|---|---|---|---|---|---|
| 2020/09/23 | 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 |
| 2020/08/12 | 3,920 | 3,920 | 3,785 | 3,835 | -35 | -0.9% | 13,700 |
| 2020/08/11 | 3,665 | 3,910 | 3,645 | 3,870 | -35 | -0.9% | 23,000 |
| 2020/08/07 | 3,850 | 3,910 | 3,810 | 3,905 | +60 | +1.6% | 9,400 |
| 2020/08/06 | 3,905 | 3,945 | 3,790 | 3,845 | -95 | -2.4% | 15,300 |
| 2020/08/05 | 4,010 | 4,010 | 3,920 | 3,940 | -130 | -3.2% | 11,400 |
| 2020/08/04 | 4,070 | 4,125 | 4,025 | 4,070 | -15 | -0.4% | 9,900 |
| 2020/08/03 | 3,945 | 4,110 | 3,945 | 4,085 | +145 | +3.7% | 6,900 |
| 2020/07/31 | 4,145 | 4,145 | 3,940 | 3,940 | -185 | -4.5% | 13,800 |
| 2020/07/30 | 4,130 | 4,195 | 4,105 | 4,125 | -5 | -0.1% | 8,500 |
| 2020/07/29 | 4,200 | 4,200 | 4,100 | 4,130 | -100 | -2.4% | 9,500 |
| 2020/07/28 | 4,240 | 4,280 | 4,190 | 4,230 | +50 | +1.2% | 8,400 |
| 2020/07/27 | 4,200 | 4,200 | 4,075 | 4,180 | +30 | +0.7% | 13,600 |
| 2020/07/22 | 4,270 | 4,275 | 4,150 | 4,150 | -190 | -4.4% | 15,400 |
| 2020/07/21 | 4,145 | 4,340 | 4,110 | 4,340 | +250 | +6.1% | 32,700 |
| 2020/07/20 | 3,935 | 4,105 | 3,935 | 4,090 | +175 | +4.5% | 18,800 |
| 2020/07/17 | 3,840 | 3,940 | 3,840 | 3,915 | +5 | +0.1% | 10,300 |
| 2020/07/16 | 3,935 | 3,960 | 3,845 | 3,910 | -25 | -0.6% | 11,000 |
| 2020/07/15 | 3,875 | 3,935 | 3,835 | 3,935 | +65 | +1.7% | 7,000 |
| 2020/07/14 | 3,840 | 3,925 | 3,790 | 3,870 | +35 | +0.9% | 10,400 |
| 2020/07/13 | 3,785 | 3,835 | 3,730 | 3,835 | +50 | +1.3% | 12,000 |
| 2020/07/10 | 3,925 | 3,930 | 3,775 | 3,785 | -125 | -3.2% | 15,300 |
| 2020/07/09 | 3,900 | 3,940 | 3,835 | 3,910 | +45 | +1.2% | 9,400 |
1201～
1250
件表示中 / 3764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 | 378,500円 | +3.9% | +7.9% | 3.30% | 16.10倍 | 1.22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 |
| 日シス技術 | 218,500円 | +9.1% | +12.1% | 1.60% | 19.48倍 | 3.66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 |
| プロシップ | 345,500円 | +8.4% | +1.2% | 1.85% | 23.83倍 | 4.91倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| ＣＡＲＴＡ ＨＤ | 209,500円 | +3.0% | +0.7% | 0.00% | 29.44倍 | 2.18倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
| 菱友システム | 819,000円 | -0.6% | +0.6% | 2.08% | 15.36倍 | 2.73倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
市場注目の銘柄
チャート関連のコラム
