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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 1,550 | 1,558 | 1,515 | 1,518 | -20 | -1.3% | 12,700 |
| 2014/11/11 | 1,530 | 1,540 | 1,519 | 1,538 | +26 | +1.7% | 10,800 |
| 2014/11/10 | 1,522 | 1,529 | 1,512 | 1,512 | -10 | -0.7% | 5,500 |
| 2014/11/07 | 1,520 | 1,534 | 1,519 | 1,522 | +13 | +0.9% | 4,900 |
| 2014/11/06 | 1,481 | 1,532 | 1,481 | 1,509 | +39 | +2.7% | 6,500 |
| 2014/11/05 | 1,524 | 1,528 | 1,470 | 1,470 | -44 | -2.9% | 8,000 |
| 2014/11/04 | 1,505 | 1,530 | 1,494 | 1,514 | +53 | +3.6% | 11,900 |
| 2014/10/31 | 1,425 | 1,479 | 1,421 | 1,461 | +39 | +2.7% | 18,000 |
| 2014/10/30 | 1,432 | 1,442 | 1,418 | 1,422 | +5 | +0.4% | 42,100 |
| 2014/10/29 | 1,421 | 1,426 | 1,414 | 1,417 | -2 | -0.1% | 8,100 |
| 2014/10/28 | 1,420 | 1,425 | 1,419 | 1,419 | -6 | -0.4% | 2,400 |
| 2014/10/27 | 1,439 | 1,439 | 1,420 | 1,425 | +6 | +0.4% | 16,300 |
| 2014/10/24 | 1,426 | 1,440 | 1,416 | 1,419 | +2 | +0.1% | 9,400 |
| 2014/10/23 | 1,438 | 1,438 | 1,417 | 1,417 | -24 | -1.7% | 1,500 |
| 2014/10/22 | 1,420 | 1,445 | 1,420 | 1,441 | +39 | +2.8% | 4,200 |
| 2014/10/21 | 1,429 | 1,439 | 1,401 | 1,402 | -27 | -1.9% | 5,000 |
| 2014/10/20 | 1,391 | 1,443 | 1,391 | 1,429 | +41 | +3% | 3,700 |
| 2014/10/17 | 1,421 | 1,472 | 1,376 | 1,388 | -33 | -2.3% | 9,100 |
| 2014/10/16 | 1,450 | 1,460 | 1,419 | 1,421 | -46 | -3.1% | 9,100 |
| 2014/10/15 | 1,483 | 1,506 | 1,460 | 1,467 | -16 | -1.1% | 5,900 |
| 2014/10/14 | 1,461 | 1,532 | 1,451 | 1,483 | -24 | -1.6% | 9,500 |
| 2014/10/10 | 1,553 | 1,553 | 1,504 | 1,507 | -16 | -1.1% | 17,700 |
| 2014/10/09 | 1,574 | 1,574 | 1,515 | 1,523 | -32 | -2.1% | 8,500 |
| 2014/10/08 | 1,559 | 1,586 | 1,538 | 1,555 | -10 | -0.6% | 6,400 |
| 2014/10/07 | 1,599 | 1,599 | 1,564 | 1,565 | -24 | -1.5% | 11,700 |
| 2014/10/06 | 1,551 | 1,590 | 1,551 | 1,589 | +61 | +4% | 6,100 |
| 2014/10/03 | 1,506 | 1,535 | 1,506 | 1,528 | +14 | +0.9% | 6,000 |
| 2014/10/02 | 1,566 | 1,614 | 1,506 | 1,514 | -86 | -5.4% | 11,300 |
| 2014/10/01 | 1,592 | 1,613 | 1,590 | 1,600 | -3 | -0.2% | 4,300 |
| 2014/09/30 | 1,602 | 1,606 | 1,598 | 1,603 | +1 | +0.1% | 6,500 |
| 2014/09/29 | 1,600 | 1,618 | 1,580 | 1,602 | +10 | +0.6% | 8,900 |
| 2014/09/26 | 1,552 | 1,605 | 1,552 | 1,592 | -18 | -1.1% | 5,500 |
| 2014/09/25 | 1,585 | 1,610 | 1,571 | 1,610 | +25 | +1.6% | 20,600 |
| 2014/09/24 | 1,590 | 1,600 | 1,551 | 1,585 | +35 | +2.3% | 7,500 |
| 2014/09/22 | 1,562 | 1,578 | 1,522 | 1,550 | -35 | -2.2% | 7,400 |
| 2014/09/19 | 1,578 | 1,585 | 1,568 | 1,585 | +7 | +0.4% | 8,300 |
| 2014/09/18 | 1,539 | 1,580 | 1,539 | 1,578 | +39 | +2.5% | 11,300 |
| 2014/09/17 | 1,528 | 1,575 | 1,507 | 1,539 | +2 | +0.1% | 12,800 |
| 2014/09/16 | 1,521 | 1,540 | 1,485 | 1,537 | +26 | +1.7% | 11,200 |
| 2014/09/12 | 1,547 | 1,547 | 1,511 | 1,511 | -64 | -4.1% | 27,200 |
| 2014/09/11 | 1,578 | 1,578 | 1,550 | 1,575 | +5 | +0.3% | 11,700 |
| 2014/09/10 | 1,575 | 1,578 | 1,531 | 1,570 | -2 | -0.1% | 9,000 |
| 2014/09/09 | 1,568 | 1,576 | 1,550 | 1,572 | +4 | +0.3% | 7,500 |
| 2014/09/08 | 1,575 | 1,580 | 1,540 | 1,568 | -7 | -0.4% | 10,700 |
| 2014/09/05 | 1,570 | 1,578 | 1,570 | 1,575 | +5 | +0.3% | 6,300 |
| 2014/09/04 | 1,551 | 1,579 | 1,551 | 1,570 | -7 | -0.4% | 7,500 |
| 2014/09/03 | 1,564 | 1,577 | 1,542 | 1,577 | +13 | +0.8% | 7,300 |
| 2014/09/02 | 1,542 | 1,564 | 1,542 | 1,564 | +17 | +1.1% | 6,300 |
| 2014/09/01 | 1,533 | 1,550 | 1,533 | 1,547 | +14 | +0.9% | 6,500 |
| 2014/08/29 | 1,521 | 1,549 | 1,521 | 1,533 | -2 | -0.1% | 5,700 |
2551～
2600
件表示中 / 3685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 | 329,500円 | +3.1% | +1.3% | 3.79% | 15.17倍 | 1.09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 | 188,500円 | +9.1% | +11.8% | 1.43% | 20.27倍 | 3.59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 |
| ＮＳＷ | 312,000円 | +3.4% | +1.9% | 2.72% | 11.13倍 | 1.36倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| Ｆｉｎａｔｅｘｔ | 89,200円 | +41.9% | +320.1% | 0.00% | 80.14倍 | 5.34倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| ギフティ | 154,300円 | +49.7% | +38.8% | 0.84% | 45.73倍 | 5.99倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
市場注目の銘柄
チャート関連のコラム
