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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 3,080 | 3,080 | 2,910 | 2,947 | -68 | -2.3% | 20,800 |
| 2024/06/07 | 2,856 | 3,025 | 2,856 | 3,015 | +177 | +6.2% | 23,800 |
| 2024/06/06 | 2,883 | 2,883 | 2,811 | 2,838 | +4 | +0.1% | 13,200 |
| 2024/06/05 | 2,843 | 2,875 | 2,831 | 2,834 | -24 | -0.8% | 7,100 |
| 2024/06/04 | 2,845 | 2,878 | 2,812 | 2,858 | +27 | +1% | 13,400 |
| 2024/06/03 | 2,828 | 2,857 | 2,803 | 2,831 | +6 | +0.2% | 10,800 |
| 2024/05/31 | 2,748 | 2,825 | 2,748 | 2,825 | +77 | +2.8% | 11,200 |
| 2024/05/30 | 2,709 | 2,755 | 2,685 | 2,748 | +36 | +1.3% | 13,900 |
| 2024/05/29 | 2,740 | 2,742 | 2,711 | 2,712 | -28 | -1% | 12,300 |
| 2024/05/28 | 2,753 | 2,762 | 2,731 | 2,740 | -11 | -0.4% | 10,500 |
| 2024/05/27 | 2,780 | 2,780 | 2,745 | 2,751 | -20 | -0.7% | 9,200 |
| 2024/05/24 | 2,773 | 2,790 | 2,751 | 2,771 | -1 | ±0% | 9,100 |
| 2024/05/23 | 2,787 | 2,811 | 2,769 | 2,772 | +4 | +0.1% | 10,300 |
| 2024/05/22 | 2,789 | 2,828 | 2,768 | 2,768 | -14 | -0.5% | 14,700 |
| 2024/05/21 | 2,825 | 2,840 | 2,780 | 2,782 | -42 | -1.5% | 10,000 |
| 2024/05/20 | 2,802 | 2,859 | 2,790 | 2,824 | +23 | +0.8% | 15,200 |
| 2024/05/17 | 2,801 | 2,823 | 2,772 | 2,801 | -23 | -0.8% | 9,000 |
| 2024/05/16 | 2,950 | 2,951 | 2,818 | 2,824 | -105 | -3.6% | 17,300 |
| 2024/05/15 | 3,075 | 3,075 | 2,927 | 2,929 | -136 | -4.4% | 18,300 |
| 2024/05/14 | 3,190 | 3,190 | 3,020 | 3,065 | -145 | -4.5% | 12,200 |
| 2024/05/13 | 3,130 | 3,215 | 3,125 | 3,210 | +80 | +2.6% | 7,300 |
| 2024/05/10 | 3,235 | 3,235 | 3,120 | 3,130 | -80 | -2.5% | 10,600 |
| 2024/05/09 | 3,165 | 3,240 | 3,165 | 3,210 | +45 | +1.4% | 5,100 |
| 2024/05/08 | 3,205 | 3,245 | 3,165 | 3,165 | -60 | -1.9% | 6,500 |
| 2024/05/07 | 3,140 | 3,245 | 3,140 | 3,225 | +95 | +3% | 6,200 |
| 2024/05/02 | 3,135 | 3,160 | 3,120 | 3,130 | -5 | -0.2% | 3,500 |
| 2024/05/01 | 3,160 | 3,160 | 3,115 | 3,135 | -50 | -1.6% | 6,400 |
| 2024/04/30 | 3,165 | 3,215 | 3,160 | 3,185 | +40 | +1.3% | 4,800 |
| 2024/04/26 | 3,100 | 3,160 | 3,060 | 3,145 | +35 | +1.1% | 9,300 |
| 2024/04/25 | 3,195 | 3,205 | 3,110 | 3,110 | -85 | -2.7% | 6,700 |
| 2024/04/24 | 3,200 | 3,210 | 3,175 | 3,195 | +20 | +0.6% | 6,100 |
| 2024/04/23 | 3,205 | 3,205 | 3,175 | 3,175 | -10 | -0.3% | 1,800 |
| 2024/04/22 | 3,130 | 3,190 | 3,130 | 3,185 | +55 | +1.8% | 5,800 |
| 2024/04/19 | 3,185 | 3,235 | 3,075 | 3,130 | -80 | -2.5% | 9,200 |
| 2024/04/18 | 3,170 | 3,230 | 3,170 | 3,210 | +30 | +0.9% | 5,900 |
| 2024/04/17 | 3,235 | 3,235 | 3,155 | 3,180 | -55 | -1.7% | 7,700 |
| 2024/04/16 | 3,230 | 3,245 | 3,185 | 3,235 | -10 | -0.3% | 8,500 |
| 2024/04/15 | 3,250 | 3,275 | 3,225 | 3,245 | -25 | -0.8% | 5,600 |
| 2024/04/12 | 3,340 | 3,340 | 3,270 | 3,270 | ±0 | ±0% | 14,100 |
| 2024/04/11 | 3,220 | 3,280 | 3,215 | 3,270 | +50 | +1.6% | 5,600 |
| 2024/04/10 | 3,230 | 3,270 | 3,220 | 3,220 | -20 | -0.6% | 4,100 |
| 2024/04/09 | 3,185 | 3,260 | 3,185 | 3,240 | +30 | +0.9% | 4,400 |
| 2024/04/08 | 3,215 | 3,240 | 3,180 | 3,210 | +25 | +0.8% | 7,100 |
| 2024/04/05 | 3,140 | 3,185 | 3,130 | 3,185 | +10 | +0.3% | 4,700 |
| 2024/04/04 | 3,175 | 3,210 | 3,150 | 3,175 | +5 | +0.2% | 8,500 |
| 2024/04/03 | 3,140 | 3,190 | 3,110 | 3,170 | +10 | +0.3% | 6,100 |
| 2024/04/02 | 3,215 | 3,225 | 3,130 | 3,160 | -60 | -1.9% | 8,600 |
| 2024/04/01 | 3,275 | 3,275 | 3,195 | 3,220 | -55 | -1.7% | 4,900 |
| 2024/03/29 | 3,245 | 3,285 | 3,165 | 3,275 | +30 | +0.9% | 14,800 |
| 2024/03/28 | 3,315 | 3,350 | 3,225 | 3,245 | -105 | -3.1% | 8,700 |
201～
250
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
