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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,305 | 3,370 | 3,305 | 3,350 | +60 | +1.8% | 9,100 |
| 2024/03/26 | 3,245 | 3,310 | 3,245 | 3,290 | +15 | +0.5% | 9,200 |
| 2024/03/25 | 3,310 | 3,340 | 3,275 | 3,275 | -35 | -1.1% | 6,400 |
| 2024/03/22 | 3,340 | 3,345 | 3,295 | 3,310 | -50 | -1.5% | 6,000 |
| 2024/03/21 | 3,345 | 3,390 | 3,345 | 3,360 | +25 | +0.7% | 5,400 |
| 2024/03/19 | 3,310 | 3,360 | 3,290 | 3,335 | +10 | +0.3% | 6,000 |
| 2024/03/18 | 3,360 | 3,395 | 3,325 | 3,325 | -55 | -1.6% | 7,000 |
| 2024/03/15 | 3,265 | 3,380 | 3,230 | 3,380 | +115 | +3.5% | 18,000 |
| 2024/03/14 | 3,300 | 3,300 | 3,220 | 3,265 | -10 | -0.3% | 10,500 |
| 2024/03/13 | 3,290 | 3,350 | 3,270 | 3,275 | -20 | -0.6% | 8,500 |
| 2024/03/12 | 3,285 | 3,315 | 3,220 | 3,295 | -25 | -0.8% | 15,500 |
| 2024/03/11 | 3,300 | 3,350 | 3,260 | 3,320 | ±0 | ±0% | 12,500 |
| 2024/03/08 | 3,270 | 3,355 | 3,270 | 3,320 | +50 | +1.5% | 13,400 |
| 2024/03/07 | 3,375 | 3,390 | 3,270 | 3,270 | -90 | -2.7% | 10,300 |
| 2024/03/06 | 3,285 | 3,385 | 3,285 | 3,360 | +45 | +1.4% | 8,500 |
| 2024/03/05 | 3,270 | 3,325 | 3,245 | 3,315 | +35 | +1.1% | 5,000 |
| 2024/03/04 | 3,310 | 3,330 | 3,235 | 3,280 | -30 | -0.9% | 12,700 |
| 2024/03/01 | 3,330 | 3,365 | 3,310 | 3,310 | ±0 | ±0% | 7,000 |
| 2024/02/29 | 3,325 | 3,355 | 3,290 | 3,310 | -45 | -1.3% | 10,100 |
| 2024/02/28 | 3,445 | 3,485 | 3,320 | 3,355 | -90 | -2.6% | 22,300 |
| 2024/02/27 | 3,460 | 3,470 | 3,405 | 3,445 | -25 | -0.7% | 17,400 |
| 2024/02/26 | 3,500 | 3,520 | 3,465 | 3,470 | -25 | -0.7% | 7,100 |
| 2024/02/22 | 3,535 | 3,535 | 3,435 | 3,495 | +30 | +0.9% | 7,700 |
| 2024/02/21 | 3,490 | 3,500 | 3,450 | 3,465 | -35 | -1% | 4,700 |
| 2024/02/20 | 3,485 | 3,535 | 3,485 | 3,500 | +25 | +0.7% | 11,900 |
| 2024/02/19 | 3,450 | 3,490 | 3,430 | 3,475 | ±0 | ±0% | 9,000 |
| 2024/02/16 | 3,405 | 3,495 | 3,405 | 3,475 | +90 | +2.7% | 17,600 |
| 2024/02/15 | 3,420 | 3,450 | 3,350 | 3,385 | -65 | -1.9% | 14,200 |
| 2024/02/14 | 3,490 | 3,490 | 3,410 | 3,450 | -45 | -1.3% | 12,200 |
| 2024/02/13 | 3,450 | 3,495 | 3,360 | 3,495 | +5 | +0.1% | 37,400 |
| 2024/02/09 | 3,640 | 3,675 | 3,400 | 3,490 | +410 | +13.3% | 87,200 |
| 2024/02/08 | 3,125 | 3,140 | 3,050 | 3,080 | -60 | -1.9% | 14,300 |
| 2024/02/07 | 3,190 | 3,195 | 3,125 | 3,140 | -35 | -1.1% | 5,000 |
| 2024/02/06 | 3,280 | 3,280 | 3,165 | 3,175 | -70 | -2.2% | 7,500 |
| 2024/02/05 | 3,160 | 3,250 | 3,160 | 3,245 | +85 | +2.7% | 10,900 |
| 2024/02/02 | 3,100 | 3,175 | 3,090 | 3,160 | +60 | +1.9% | 14,100 |
| 2024/02/01 | 3,125 | 3,125 | 3,075 | 3,100 | -15 | -0.5% | 12,000 |
| 2024/01/31 | 3,155 | 3,155 | 3,095 | 3,115 | -15 | -0.5% | 8,600 |
| 2024/01/30 | 3,125 | 3,160 | 3,110 | 3,130 | +30 | +1% | 10,300 |
| 2024/01/29 | 3,130 | 3,130 | 3,095 | 3,100 | -5 | -0.2% | 6,300 |
| 2024/01/26 | 3,110 | 3,160 | 3,105 | 3,105 | -5 | -0.2% | 12,300 |
| 2024/01/25 | 3,125 | 3,135 | 3,000 | 3,110 | -5 | -0.2% | 22,700 |
| 2024/01/24 | 3,095 | 3,160 | 3,090 | 3,115 | +35 | +1.1% | 11,700 |
| 2024/01/23 | 3,070 | 3,105 | 3,050 | 3,080 | +25 | +0.8% | 9,900 |
| 2024/01/22 | 2,964 | 3,055 | 2,964 | 3,055 | +117 | +4% | 10,100 |
| 2024/01/19 | 2,966 | 2,994 | 2,931 | 2,938 | -28 | -0.9% | 12,000 |
| 2024/01/18 | 2,975 | 3,000 | 2,966 | 2,966 | -5 | -0.2% | 7,300 |
| 2024/01/17 | 2,994 | 3,035 | 2,964 | 2,971 | -16 | -0.5% | 12,100 |
| 2024/01/16 | 3,055 | 3,055 | 2,987 | 2,987 | -73 | -2.4% | 9,200 |
| 2024/01/15 | 3,085 | 3,105 | 3,060 | 3,060 | -10 | -0.3% | 9,600 |
251～
300
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
