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 |
|---|---|---|---|---|---|---|---|
| 2014/07/30 | 1,541 | 1,544 | 1,526 | 1,533 | -3 | -0.2% | 11,700 |
| 2014/07/29 | 1,530 | 1,543 | 1,530 | 1,536 | +6 | +0.4% | 4,100 |
| 2014/07/28 | 1,530 | 1,537 | 1,522 | 1,530 | -10 | -0.6% | 6,100 |
| 2014/07/25 | 1,534 | 1,549 | 1,531 | 1,540 | -2 | -0.1% | 4,300 |
| 2014/07/24 | 1,551 | 1,551 | 1,530 | 1,542 | -11 | -0.7% | 8,000 |
| 2014/07/23 | 1,528 | 1,556 | 1,526 | 1,553 | +25 | +1.6% | 9,900 |
| 2014/07/22 | 1,533 | 1,560 | 1,526 | 1,528 | -8 | -0.5% | 16,300 |
| 2014/07/18 | 1,522 | 1,562 | 1,518 | 1,536 | -26 | -1.7% | 12,500 |
| 2014/07/17 | 1,560 | 1,569 | 1,533 | 1,562 | -1 | -0.1% | 5,100 |
| 2014/07/16 | 1,568 | 1,570 | 1,539 | 1,563 | +23 | +1.5% | 7,500 |
| 2014/07/15 | 1,557 | 1,573 | 1,538 | 1,540 | -12 | -0.8% | 6,000 |
| 2014/07/14 | 1,520 | 1,552 | 1,479 | 1,552 | +5 | +0.3% | 9,300 |
| 2014/07/11 | 1,547 | 1,560 | 1,525 | 1,547 | -40 | -2.5% | 31,800 |
| 2014/07/10 | 1,581 | 1,593 | 1,565 | 1,587 | +4 | +0.3% | 14,100 |
| 2014/07/09 | 1,580 | 1,611 | 1,573 | 1,583 | -1 | -0.1% | 7,700 |
| 2014/07/08 | 1,600 | 1,603 | 1,580 | 1,584 | -11 | -0.7% | 7,500 |
| 2014/07/07 | 1,600 | 1,601 | 1,560 | 1,595 | -13 | -0.8% | 16,100 |
| 2014/07/04 | 1,600 | 1,614 | 1,593 | 1,608 | +20 | +1.3% | 18,700 |
| 2014/07/03 | 1,592 | 1,597 | 1,574 | 1,588 | +7 | +0.4% | 7,300 |
| 2014/07/02 | 1,570 | 1,585 | 1,563 | 1,581 | +10 | +0.6% | 7,000 |
| 2014/07/01 | 1,567 | 1,596 | 1,557 | 1,571 | +14 | +0.9% | 11,400 |
| 2014/06/30 | 1,550 | 1,570 | 1,547 | 1,557 | ±0 | ±0% | 8,200 |
| 2014/06/27 | 1,550 | 1,563 | 1,520 | 1,557 | +17 | +1.1% | 13,800 |
| 2014/06/26 | 1,569 | 1,569 | 1,529 | 1,540 | -10 | -0.6% | 21,700 |
| 2014/06/25 | 1,550 | 1,564 | 1,542 | 1,550 | -6 | -0.4% | 17,000 |
| 2014/06/24 | 1,530 | 1,557 | 1,530 | 1,556 | +16 | +1% | 13,700 |
| 2014/06/23 | 1,550 | 1,553 | 1,534 | 1,540 | -10 | -0.6% | 11,200 |
| 2014/06/20 | 1,571 | 1,573 | 1,546 | 1,550 | -6 | -0.4% | 17,700 |
| 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 |
2701～
2750
件表示中 / 3764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 | 378,500円 | +3.9% | +7.9% | 3.30% | 16.10倍 | 1.22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 | 218,500円 | +9.1% | +12.1% | 1.60% | 19.48倍 | 3.66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 |
| プロシップ | 345,500円 | +8.4% | +1.2% | 1.85% | 23.83倍 | 4.91倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| ＣＡＲＴＡ ＨＤ | 209,500円 | +3.0% | +0.7% | 0.00% | 29.44倍 | 2.18倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
| 菱友システム | 819,000円 | -0.6% | +0.6% | 2.08% | 15.36倍 | 2.73倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
市場注目の銘柄
チャート関連のコラム
