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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 1,661 | 1,672 | 1,660 | 1,667 | +16 | +1% | 9,000 |
| 2010/09/28 | 1,637 | 1,679 | 1,597 | 1,651 | ±0 | ±0% | 16,300 |
| 2010/09/27 | 1,648 | 1,653 | 1,625 | 1,651 | +19 | +1.2% | 13,100 |
| 2010/09/24 | 1,656 | 1,675 | 1,631 | 1,632 | -30 | -1.8% | 9,300 |
| 2010/09/22 | 1,685 | 1,685 | 1,662 | 1,662 | -23 | -1.4% | 6,100 |
| 2010/09/21 | 1,680 | 1,687 | 1,650 | 1,685 | +21 | +1.3% | 8,100 |
| 2010/09/17 | 1,658 | 1,674 | 1,642 | 1,664 | +4 | +0.2% | 9,900 |
| 2010/09/16 | 1,678 | 1,678 | 1,626 | 1,660 | -17 | -1% | 16,800 |
| 2010/09/15 | 1,680 | 1,682 | 1,624 | 1,677 | +2 | +0.1% | 9,700 |
| 2010/09/14 | 1,685 | 1,685 | 1,640 | 1,675 | -8 | -0.5% | 10,100 |
| 2010/09/13 | 1,704 | 1,714 | 1,664 | 1,683 | -22 | -1.3% | 6,900 |
| 2010/09/10 | 1,717 | 1,717 | 1,682 | 1,705 | +28 | +1.7% | 17,800 |
| 2010/09/09 | 1,690 | 1,694 | 1,673 | 1,677 | +18 | +1.1% | 6,900 |
| 2010/09/08 | 1,671 | 1,673 | 1,658 | 1,659 | -28 | -1.7% | 3,300 |
| 2010/09/07 | 1,689 | 1,690 | 1,680 | 1,687 | -2 | -0.1% | 4,500 |
| 2010/09/06 | 1,689 | 1,694 | 1,671 | 1,689 | ±0 | ±0% | 10,900 |
| 2010/09/03 | 1,737 | 1,741 | 1,682 | 1,689 | -48 | -2.8% | 13,800 |
| 2010/09/02 | 1,747 | 1,747 | 1,683 | 1,737 | +23 | +1.3% | 5,000 |
| 2010/09/01 | 1,743 | 1,743 | 1,669 | 1,714 | -31 | -1.8% | 16,400 |
| 2010/08/31 | 1,736 | 1,745 | 1,682 | 1,745 | +10 | +0.6% | 13,000 |
| 2010/08/30 | 1,742 | 1,749 | 1,730 | 1,735 | +17 | +1% | 4,800 |
| 2010/08/27 | 1,676 | 1,718 | 1,666 | 1,718 | +27 | +1.6% | 7,800 |
| 2010/08/26 | 1,663 | 1,691 | 1,656 | 1,691 | +26 | +1.6% | 9,300 |
| 2010/08/25 | 1,700 | 1,700 | 1,662 | 1,665 | -35 | -2.1% | 2,600 |
| 2010/08/24 | 1,680 | 1,709 | 1,660 | 1,700 | +17 | +1% | 9,900 |
| 2010/08/23 | 1,682 | 1,692 | 1,652 | 1,683 | -14 | -0.8% | 20,200 |
| 2010/08/20 | 1,696 | 1,716 | 1,695 | 1,697 | -20 | -1.2% | 4,300 |
| 2010/08/19 | 1,692 | 1,726 | 1,692 | 1,717 | -5 | -0.3% | 8,300 |
| 2010/08/18 | 1,723 | 1,728 | 1,700 | 1,722 | -12 | -0.7% | 5,600 |
| 2010/08/17 | 1,724 | 1,738 | 1,708 | 1,734 | +10 | +0.6% | 12,100 |
| 2010/08/16 | 1,727 | 1,743 | 1,692 | 1,724 | -23 | -1.3% | 14,800 |
| 2010/08/13 | 1,760 | 1,760 | 1,725 | 1,747 | -2 | -0.1% | 6,000 |
| 2010/08/12 | 1,729 | 1,774 | 1,690 | 1,749 | +18 | +1% | 28,100 |
| 2010/08/11 | 1,719 | 1,760 | 1,714 | 1,731 | -15 | -0.9% | 12,100 |
| 2010/08/10 | 1,748 | 1,760 | 1,737 | 1,746 | -1 | -0.1% | 8,200 |
| 2010/08/09 | 1,745 | 1,748 | 1,723 | 1,747 | +3 | +0.2% | 2,200 |
| 2010/08/06 | 1,731 | 1,756 | 1,691 | 1,744 | +14 | +0.8% | 4,000 |
| 2010/08/05 | 1,724 | 1,764 | 1,724 | 1,730 | +19 | +1.1% | 8,800 |
| 2010/08/04 | 1,747 | 1,769 | 1,673 | 1,711 | -54 | -3.1% | 8,300 |
| 2010/08/03 | 1,774 | 1,810 | 1,756 | 1,765 | -6 | -0.3% | 13,700 |
| 2010/08/02 | 1,757 | 1,791 | 1,757 | 1,771 | +3 | +0.2% | 7,700 |
| 2010/07/30 | 1,770 | 1,771 | 1,702 | 1,768 | -7 | -0.4% | 31,100 |
| 2010/07/29 | 1,737 | 1,787 | 1,730 | 1,775 | +62 | +3.6% | 33,400 |
| 2010/07/28 | 1,685 | 1,733 | 1,685 | 1,713 | +29 | +1.7% | 16,900 |
| 2010/07/27 | 1,684 | 1,685 | 1,674 | 1,684 | +15 | +0.9% | 14,400 |
| 2010/07/26 | 1,689 | 1,700 | 1,655 | 1,669 | +7 | +0.4% | 13,100 |
| 2010/07/23 | 1,653 | 1,684 | 1,653 | 1,662 | +11 | +0.7% | 15,200 |
| 2010/07/22 | 1,657 | 1,690 | 1,651 | 1,651 | -5 | -0.3% | 11,200 |
| 2010/07/21 | 1,686 | 1,719 | 1,656 | 1,656 | -38 | -2.2% | 13,500 |
| 2010/07/20 | 1,653 | 1,737 | 1,653 | 1,694 | +10 | +0.6% | 25,800 |
3551～
3600
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
