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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,574 | 1,574 | 1,545 | 1,556 | +11 | +0.7% | 28,700 |
| 2014/06/18 | 1,520 | 1,545 | 1,517 | 1,545 | +25 | +1.6% | 15,400 |
| 2014/06/17 | 1,531 | 1,541 | 1,508 | 1,520 | +4 | +0.3% | 10,000 |
| 2014/06/16 | 1,547 | 1,547 | 1,515 | 1,516 | -7 | -0.5% | 7,400 |
| 2014/06/13 | 1,498 | 1,530 | 1,498 | 1,523 | +24 | +1.6% | 14,200 |
| 2014/06/12 | 1,502 | 1,507 | 1,497 | 1,499 | -5 | -0.3% | 17,500 |
| 2014/06/11 | 1,465 | 1,512 | 1,465 | 1,504 | +41 | +2.8% | 16,600 |
| 2014/06/10 | 1,461 | 1,494 | 1,457 | 1,463 | +2 | +0.1% | 12,600 |
| 2014/06/09 | 1,485 | 1,485 | 1,455 | 1,461 | +6 | +0.4% | 11,600 |
| 2014/06/06 | 1,461 | 1,476 | 1,446 | 1,455 | -1 | -0.1% | 13,900 |
| 2014/06/05 | 1,445 | 1,458 | 1,424 | 1,456 | +20 | +1.4% | 12,400 |
| 2014/06/04 | 1,435 | 1,440 | 1,415 | 1,436 | +10 | +0.7% | 10,100 |
| 2014/06/03 | 1,431 | 1,444 | 1,415 | 1,426 | -10 | -0.7% | 17,400 |
| 2014/06/02 | 1,412 | 1,447 | 1,393 | 1,436 | +25 | +1.8% | 29,300 |
| 2014/05/30 | 1,405 | 1,443 | 1,392 | 1,411 | +26 | +1.9% | 97,900 |
| 2014/05/29 | 1,379 | 1,400 | 1,379 | 1,385 | -12 | -0.9% | 18,900 |
| 2014/05/28 | 1,400 | 1,410 | 1,390 | 1,397 | -27 | -1.9% | 26,300 |
| 2014/05/27 | 1,450 | 1,450 | 1,423 | 1,424 | -11 | -0.8% | 4,300 |
| 2014/05/26 | 1,408 | 1,443 | 1,408 | 1,435 | +21 | +1.5% | 3,100 |
| 2014/05/23 | 1,439 | 1,443 | 1,404 | 1,414 | +5 | +0.4% | 10,300 |
| 2014/05/22 | 1,328 | 1,409 | 1,328 | 1,409 | +81 | +6.1% | 11,400 |
| 2014/05/21 | 1,356 | 1,397 | 1,317 | 1,328 | -45 | -3.3% | 11,100 |
| 2014/05/20 | 1,400 | 1,404 | 1,362 | 1,373 | -38 | -2.7% | 16,300 |
| 2014/05/19 | 1,418 | 1,418 | 1,405 | 1,411 | +21 | +1.5% | 4,500 |
| 2014/05/16 | 1,409 | 1,422 | 1,381 | 1,390 | -22 | -1.6% | 16,500 |
| 2014/05/15 | 1,460 | 1,460 | 1,403 | 1,412 | -66 | -4.5% | 20,500 |
| 2014/05/14 | 1,470 | 1,494 | 1,450 | 1,478 | -1 | -0.1% | 5,400 |
| 2014/05/13 | 1,470 | 1,493 | 1,464 | 1,479 | +4 | +0.3% | 5,600 |
| 2014/05/12 | 1,498 | 1,498 | 1,472 | 1,475 | -8 | -0.5% | 13,200 |
| 2014/05/09 | 1,471 | 1,490 | 1,471 | 1,483 | +30 | +2.1% | 10,500 |
| 2014/05/08 | 1,506 | 1,509 | 1,450 | 1,453 | -27 | -1.8% | 10,500 |
| 2014/05/07 | 1,498 | 1,498 | 1,470 | 1,480 | -28 | -1.9% | 7,900 |
| 2014/05/02 | 1,500 | 1,508 | 1,496 | 1,508 | +1 | +0.1% | 1,600 |
| 2014/05/01 | 1,510 | 1,510 | 1,452 | 1,507 | +16 | +1.1% | 6,800 |
| 2014/04/30 | 1,485 | 1,515 | 1,473 | 1,491 | +28 | +1.9% | 9,200 |
| 2014/04/28 | 1,489 | 1,523 | 1,458 | 1,463 | -26 | -1.7% | 8,800 |
| 2014/04/25 | 1,495 | 1,510 | 1,489 | 1,489 | -15 | -1% | 9,400 |
| 2014/04/24 | 1,494 | 1,506 | 1,492 | 1,504 | +10 | +0.7% | 5,000 |
| 2014/04/23 | 1,486 | 1,503 | 1,478 | 1,494 | +21 | +1.4% | 8,600 |
| 2014/04/22 | 1,478 | 1,491 | 1,461 | 1,473 | -16 | -1.1% | 7,500 |
| 2014/04/21 | 1,522 | 1,522 | 1,479 | 1,489 | -7 | -0.5% | 1,900 |
| 2014/04/18 | 1,513 | 1,513 | 1,484 | 1,496 | -5 | -0.3% | 5,600 |
| 2014/04/17 | 1,518 | 1,518 | 1,486 | 1,501 | -3 | -0.2% | 8,700 |
| 2014/04/16 | 1,517 | 1,517 | 1,488 | 1,504 | +7 | +0.5% | 16,200 |
| 2014/04/15 | 1,532 | 1,536 | 1,450 | 1,497 | -17 | -1.1% | 14,400 |
| 2014/04/14 | 1,498 | 1,532 | 1,498 | 1,514 | +12 | +0.8% | 12,800 |
| 2014/04/11 | 1,513 | 1,523 | 1,496 | 1,502 | -11 | -0.7% | 32,200 |
| 2014/04/10 | 1,514 | 1,525 | 1,495 | 1,513 | +12 | +0.8% | 14,100 |
| 2014/04/09 | 1,524 | 1,524 | 1,500 | 1,501 | -7 | -0.5% | 19,800 |
| 2014/04/08 | 1,504 | 1,525 | 1,496 | 1,508 | -19 | -1.2% | 9,200 |
2551～
2600
件表示中 / 3586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 | 342,500円 | +3.1% | +1.3% | 2.92% | 15.76倍 | 1.13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 |
| セルシス | 133,700円 | -1.0% | +50.8% | 1.80% | 31.18倍 | 7.14倍 |
|
イラスト制作ソフトが柱。売り切りからサブスクに移行。Ｗｅｂ３型コンテンツ流通基盤も育成 |
| 日シス技術 | 195,000円 | +9.1% | +11.8% | 1.38% | 20.83倍 | 3.69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 |
| ビーエンジ | 396,000円 | +5.2% | +10.9% | 2.12% | 16.35倍 | 3.93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 |
| ＨＥＮＮＧＥ | 146,200円 | +24.8% | +57.4% | 0.27% | 42.36倍 | 16.03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 |
市場注目の銘柄
チャート関連のコラム
