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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 1,973 | 1,982 | 1,959 | 1,967 | -22 | -1.1% | 7,000 |
| 2017/01/16 | 1,990 | 1,993 | 1,984 | 1,989 | ±0 | ±0% | 5,600 |
| 2017/01/13 | 1,997 | 2,026 | 1,989 | 1,989 | -8 | -0.4% | 9,800 |
| 2017/01/12 | 1,990 | 1,999 | 1,987 | 1,997 | -9 | -0.4% | 16,400 |
| 2017/01/11 | 1,992 | 2,011 | 1,992 | 2,006 | -7 | -0.3% | 11,800 |
| 2017/01/10 | 1,991 | 2,038 | 1,991 | 2,013 | +17 | +0.9% | 18,700 |
| 2017/01/06 | 1,970 | 2,015 | 1,966 | 1,996 | +33 | +1.7% | 32,100 |
| 2017/01/05 | 1,925 | 1,972 | 1,901 | 1,963 | +38 | +2% | 16,600 |
| 2017/01/04 | 1,887 | 1,929 | 1,876 | 1,925 | +63 | +3.4% | 14,900 |
| 2016/12/30 | 1,839 | 1,865 | 1,825 | 1,862 | -2 | -0.1% | 9,800 |
| 2016/12/29 | 1,850 | 1,864 | 1,845 | 1,864 | -9 | -0.5% | 11,500 |
| 2016/12/28 | 1,830 | 1,887 | 1,830 | 1,873 | +50 | +2.7% | 12,800 |
| 2016/12/27 | 1,830 | 1,836 | 1,787 | 1,823 | -11 | -0.6% | 16,300 |
| 2016/12/26 | 1,870 | 1,870 | 1,825 | 1,834 | -18 | -1% | 24,500 |
| 2016/12/22 | 1,830 | 1,855 | 1,821 | 1,852 | +31 | +1.7% | 23,900 |
| 2016/12/21 | 1,928 | 1,949 | 1,821 | 1,821 | -122 | -6.3% | 41,300 |
| 2016/12/20 | 1,920 | 1,951 | 1,920 | 1,943 | -3 | -0.2% | 13,400 |
| 2016/12/19 | 1,888 | 1,958 | 1,887 | 1,946 | +74 | +4% | 43,300 |
| 2016/12/16 | 1,850 | 1,881 | 1,850 | 1,872 | +34 | +1.8% | 25,400 |
| 2016/12/15 | 1,834 | 1,850 | 1,834 | 1,838 | +8 | +0.4% | 10,000 |
| 2016/12/14 | 1,805 | 1,841 | 1,805 | 1,830 | +31 | +1.7% | 32,700 |
| 2016/12/13 | 1,760 | 1,814 | 1,760 | 1,799 | +40 | +2.3% | 41,800 |
| 2016/12/12 | 1,750 | 1,759 | 1,749 | 1,759 | +11 | +0.6% | 44,200 |
| 2016/12/09 | 1,750 | 1,751 | 1,744 | 1,748 | +1 | +0.1% | 38,800 |
| 2016/12/08 | 1,750 | 1,751 | 1,742 | 1,747 | -1 | -0.1% | 12,000 |
| 2016/12/07 | 1,750 | 1,750 | 1,745 | 1,748 | +4 | +0.2% | 8,000 |
| 2016/12/06 | 1,750 | 1,752 | 1,733 | 1,744 | +3 | +0.2% | 7,200 |
| 2016/12/05 | 1,741 | 1,750 | 1,733 | 1,741 | -5 | -0.3% | 4,700 |
| 2016/12/02 | 1,749 | 1,750 | 1,741 | 1,746 | -3 | -0.2% | 4,900 |
| 2016/12/01 | 1,750 | 1,755 | 1,747 | 1,749 | +2 | +0.1% | 14,400 |
| 2016/11/30 | 1,760 | 1,760 | 1,747 | 1,747 | +4 | +0.2% | 6,000 |
| 2016/11/29 | 1,750 | 1,751 | 1,741 | 1,743 | -10 | -0.6% | 5,100 |
| 2016/11/28 | 1,740 | 1,759 | 1,740 | 1,753 | +3 | +0.2% | 6,400 |
| 2016/11/25 | 1,749 | 1,755 | 1,740 | 1,750 | +1 | +0.1% | 5,400 |
| 2016/11/24 | 1,762 | 1,762 | 1,748 | 1,749 | -2 | -0.1% | 6,200 |
| 2016/11/22 | 1,743 | 1,757 | 1,740 | 1,751 | +8 | +0.5% | 6,400 |
| 2016/11/21 | 1,738 | 1,753 | 1,733 | 1,743 | +5 | +0.3% | 5,000 |
| 2016/11/18 | 1,750 | 1,760 | 1,738 | 1,738 | -12 | -0.7% | 4,500 |
| 2016/11/17 | 1,741 | 1,753 | 1,741 | 1,750 | +9 | +0.5% | 4,200 |
| 2016/11/16 | 1,748 | 1,757 | 1,741 | 1,741 | -12 | -0.7% | 4,800 |
| 2016/11/15 | 1,750 | 1,753 | 1,733 | 1,753 | +4 | +0.2% | 4,500 |
| 2016/11/14 | 1,750 | 1,757 | 1,748 | 1,749 | -8 | -0.5% | 6,300 |
| 2016/11/11 | 1,780 | 1,780 | 1,742 | 1,757 | +2 | +0.1% | 21,500 |
| 2016/11/10 | 1,750 | 1,769 | 1,738 | 1,755 | +81 | +4.8% | 12,400 |
| 2016/11/09 | 1,752 | 1,768 | 1,673 | 1,674 | -71 | -4.1% | 11,800 |
| 2016/11/08 | 1,739 | 1,749 | 1,712 | 1,745 | +6 | +0.3% | 6,400 |
| 2016/11/07 | 1,750 | 1,754 | 1,738 | 1,739 | -4 | -0.2% | 3,300 |
| 2016/11/04 | 1,729 | 1,764 | 1,704 | 1,743 | -1 | -0.1% | 3,700 |
| 2016/11/02 | 1,732 | 1,750 | 1,732 | 1,744 | -6 | -0.3% | 4,100 |
| 2016/11/01 | 1,768 | 1,772 | 1,746 | 1,750 | -18 | -1% | 6,400 |
2051～
2100
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
