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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 3,270 | 3,275 | 3,190 | 3,275 | +120 | +3.8% | 15,200 |
| 2024/11/01 | 3,200 | 3,210 | 3,155 | 3,155 | -55 | -1.7% | 6,700 |
| 2024/10/31 | 3,245 | 3,275 | 3,210 | 3,210 | -40 | -1.2% | 10,800 |
| 2024/10/30 | 3,245 | 3,295 | 3,195 | 3,250 | +15 | +0.5% | 81,100 |
| 2024/10/29 | 3,200 | 3,250 | 3,170 | 3,235 | +45 | +1.4% | 13,000 |
| 2024/10/28 | 3,070 | 3,205 | 3,070 | 3,190 | +120 | +3.9% | 12,900 |
| 2024/10/25 | 3,150 | 3,150 | 3,040 | 3,070 | -90 | -2.8% | 16,900 |
| 2024/10/24 | 3,155 | 3,180 | 3,120 | 3,160 | +15 | +0.5% | 12,100 |
| 2024/10/23 | 3,165 | 3,190 | 3,135 | 3,145 | -20 | -0.6% | 12,200 |
| 2024/10/22 | 3,230 | 3,260 | 3,165 | 3,165 | -95 | -2.9% | 13,100 |
| 2024/10/21 | 3,245 | 3,280 | 3,235 | 3,260 | +15 | +0.5% | 7,500 |
| 2024/10/18 | 3,235 | 3,280 | 3,150 | 3,245 | +5 | +0.2% | 10,400 |
| 2024/10/17 | 3,270 | 3,285 | 3,235 | 3,240 | -30 | -0.9% | 9,500 |
| 2024/10/16 | 3,315 | 3,355 | 3,265 | 3,270 | -65 | -1.9% | 16,000 |
| 2024/10/15 | 3,305 | 3,360 | 3,295 | 3,335 | +65 | +2% | 19,800 |
| 2024/10/11 | 3,285 | 3,300 | 3,255 | 3,270 | -20 | -0.6% | 23,000 |
| 2024/10/10 | 3,255 | 3,350 | 3,215 | 3,290 | +75 | +2.3% | 21,200 |
| 2024/10/09 | 3,100 | 3,265 | 3,100 | 3,215 | +165 | +5.4% | 28,700 |
| 2024/10/08 | 3,080 | 3,080 | 3,005 | 3,050 | -50 | -1.6% | 16,600 |
| 2024/10/07 | 3,040 | 3,110 | 3,005 | 3,100 | +105 | +3.5% | 18,600 |
| 2024/10/04 | 2,982 | 3,005 | 2,969 | 2,995 | +21 | +0.7% | 8,300 |
| 2024/10/03 | 3,020 | 3,040 | 2,969 | 2,974 | +25 | +0.8% | 10,500 |
| 2024/10/02 | 2,940 | 2,996 | 2,922 | 2,949 | -41 | -1.4% | 12,500 |
| 2024/10/01 | 2,915 | 3,020 | 2,900 | 2,990 | +85 | +2.9% | 20,200 |
| 2024/09/30 | 2,984 | 2,999 | 2,893 | 2,905 | -130 | -4.3% | 13,400 |
| 2024/09/27 | 2,985 | 3,035 | 2,945 | 3,035 | ±0 | ±0% | 17,000 |
| 2024/09/26 | 2,979 | 3,035 | 2,917 | 3,035 | +43 | +1.4% | 25,700 |
| 2024/09/25 | 2,993 | 3,025 | 2,947 | 2,992 | +12 | +0.4% | 25,300 |
| 2024/09/24 | 2,940 | 3,000 | 2,916 | 2,980 | +59 | +2% | 16,600 |
| 2024/09/20 | 2,926 | 2,937 | 2,888 | 2,921 | +11 | +0.4% | 16,000 |
| 2024/09/19 | 2,894 | 2,920 | 2,856 | 2,910 | +39 | +1.4% | 12,500 |
| 2024/09/18 | 2,867 | 2,871 | 2,845 | 2,871 | +35 | +1.2% | 9,600 |
| 2024/09/17 | 2,834 | 2,852 | 2,798 | 2,836 | +16 | +0.6% | 9,400 |
| 2024/09/13 | 2,849 | 2,865 | 2,798 | 2,820 | -28 | -1% | 13,400 |
| 2024/09/12 | 2,815 | 2,855 | 2,796 | 2,848 | +78 | +2.8% | 18,900 |
| 2024/09/11 | 2,790 | 2,810 | 2,751 | 2,770 | -58 | -2.1% | 10,900 |
| 2024/09/10 | 2,843 | 2,861 | 2,796 | 2,828 | -11 | -0.4% | 6,500 |
| 2024/09/09 | 2,799 | 2,848 | 2,742 | 2,839 | +1 | ±0% | 10,700 |
| 2024/09/06 | 2,889 | 2,915 | 2,796 | 2,838 | -17 | -0.6% | 9,100 |
| 2024/09/05 | 2,840 | 2,921 | 2,800 | 2,855 | +13 | +0.5% | 12,000 |
| 2024/09/04 | 2,949 | 2,967 | 2,841 | 2,842 | -108 | -3.7% | 13,900 |
| 2024/09/03 | 2,862 | 2,984 | 2,862 | 2,950 | +100 | +3.5% | 11,100 |
| 2024/09/02 | 2,941 | 2,941 | 2,850 | 2,850 | -41 | -1.4% | 6,200 |
| 2024/08/30 | 2,858 | 2,944 | 2,858 | 2,891 | +57 | +2% | 9,100 |
| 2024/08/29 | 2,846 | 2,869 | 2,797 | 2,834 | -15 | -0.5% | 8,300 |
| 2024/08/28 | 2,861 | 2,862 | 2,816 | 2,849 | -14 | -0.5% | 5,500 |
| 2024/08/27 | 2,866 | 2,911 | 2,859 | 2,863 | -3 | -0.1% | 6,100 |
| 2024/08/26 | 2,801 | 2,867 | 2,801 | 2,866 | +65 | +2.3% | 6,600 |
| 2024/08/23 | 2,799 | 2,849 | 2,799 | 2,801 | -23 | -0.8% | 3,800 |
| 2024/08/22 | 2,784 | 2,845 | 2,778 | 2,824 | +69 | +2.5% | 6,800 |
101～
150
件表示中 / 3673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 | 298,300円 | +3.1% | +1.3% | 4.19% | 13.73倍 | 0.99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 |
| 学研ＨＤ | 95,100円 | +7.8% | +4.3% | 2.73% | 11.24倍 | 0.76倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| ＢＡＳＥ | 36,300円 | +22.7% | +23.6% | 0.00% | 33.18倍 | 3.07倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| ビーエンジ | 346,000円 | +6.2% | +18.6% | 2.89% | 12.37倍 | 3.43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 |
| 日シス技術 | 166,300円 | +9.1% | +11.8% | 1.62% | 17.88倍 | 3.17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
