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 |
|---|---|---|---|---|---|---|---|
| 2010/12/01 | 1,451 | 1,451 | 1,440 | 1,442 | -12 | -0.8% | 7,900 |
| 2010/11/30 | 1,457 | 1,476 | 1,450 | 1,454 | -9 | -0.6% | 8,100 |
| 2010/11/29 | 1,455 | 1,473 | 1,454 | 1,463 | +16 | +1.1% | 5,800 |
| 2010/11/26 | 1,440 | 1,457 | 1,440 | 1,447 | +2 | +0.1% | 12,000 |
| 2010/11/25 | 1,450 | 1,453 | 1,439 | 1,445 | -5 | -0.3% | 13,000 |
| 2010/11/24 | 1,435 | 1,460 | 1,434 | 1,450 | +8 | +0.6% | 17,900 |
| 2010/11/22 | 1,442 | 1,450 | 1,438 | 1,442 | +8 | +0.6% | 19,000 |
| 2010/11/19 | 1,447 | 1,448 | 1,434 | 1,434 | +3 | +0.2% | 11,500 |
| 2010/11/18 | 1,424 | 1,433 | 1,422 | 1,431 | +8 | +0.6% | 19,400 |
| 2010/11/17 | 1,402 | 1,427 | 1,402 | 1,423 | ±0 | ±0% | 16,000 |
| 2010/11/16 | 1,405 | 1,423 | 1,394 | 1,423 | +19 | +1.4% | 24,800 |
| 2010/11/15 | 1,431 | 1,431 | 1,398 | 1,404 | -11 | -0.8% | 23,200 |
| 2010/11/12 | 1,434 | 1,435 | 1,415 | 1,415 | -6 | -0.4% | 21,300 |
| 2010/11/11 | 1,446 | 1,446 | 1,393 | 1,421 | -31 | -2.1% | 49,700 |
| 2010/11/10 | 1,425 | 1,452 | 1,420 | 1,452 | +33 | +2.3% | 58,400 |
| 2010/11/09 | 1,408 | 1,440 | 1,392 | 1,419 | -169 | -10.6% | 93,600 |
| 2010/11/08 | 1,602 | 1,620 | 1,566 | 1,588 | -24 | -1.5% | 16,400 |
| 2010/11/05 | 1,578 | 1,623 | 1,578 | 1,612 | +39 | +2.5% | 7,800 |
| 2010/11/04 | 1,590 | 1,600 | 1,572 | 1,573 | +3 | +0.2% | 5,800 |
| 2010/11/02 | 1,586 | 1,586 | 1,537 | 1,570 | -16 | -1% | 7,500 |
| 2010/11/01 | 1,577 | 1,589 | 1,565 | 1,586 | +9 | +0.6% | 6,200 |
| 2010/10/29 | 1,565 | 1,597 | 1,565 | 1,577 | -11 | -0.7% | 7,600 |
| 2010/10/28 | 1,628 | 1,628 | 1,571 | 1,588 | -40 | -2.5% | 10,200 |
| 2010/10/27 | 1,614 | 1,631 | 1,560 | 1,628 | +9 | +0.6% | 9,200 |
| 2010/10/26 | 1,634 | 1,634 | 1,580 | 1,619 | -15 | -0.9% | 6,400 |
| 2010/10/25 | 1,645 | 1,670 | 1,629 | 1,634 | -8 | -0.5% | 10,600 |
| 2010/10/22 | 1,620 | 1,664 | 1,616 | 1,642 | +13 | +0.8% | 5,800 |
| 2010/10/21 | 1,621 | 1,636 | 1,611 | 1,629 | +9 | +0.6% | 3,000 |
| 2010/10/20 | 1,619 | 1,659 | 1,616 | 1,620 | -19 | -1.2% | 5,000 |
| 2010/10/19 | 1,635 | 1,658 | 1,622 | 1,639 | -6 | -0.4% | 4,500 |
| 2010/10/18 | 1,620 | 1,668 | 1,620 | 1,645 | -1 | -0.1% | 3,900 |
| 2010/10/15 | 1,698 | 1,698 | 1,644 | 1,646 | -51 | -3% | 4,000 |
| 2010/10/14 | 1,647 | 1,697 | 1,635 | 1,697 | +51 | +3.1% | 7,400 |
| 2010/10/13 | 1,648 | 1,672 | 1,646 | 1,646 | -41 | -2.4% | 6,100 |
| 2010/10/12 | 1,722 | 1,722 | 1,640 | 1,687 | +5 | +0.3% | 17,000 |
| 2010/10/08 | 1,699 | 1,699 | 1,679 | 1,682 | -18 | -1.1% | 8,500 |
| 2010/10/07 | 1,660 | 1,710 | 1,660 | 1,700 | +40 | +2.4% | 6,500 |
| 2010/10/06 | 1,663 | 1,680 | 1,648 | 1,660 | -6 | -0.4% | 9,800 |
| 2010/10/05 | 1,649 | 1,679 | 1,644 | 1,666 | +16 | +1% | 3,500 |
| 2010/10/04 | 1,679 | 1,679 | 1,643 | 1,650 | -23 | -1.4% | 2,600 |
| 2010/10/01 | 1,630 | 1,707 | 1,630 | 1,673 | +29 | +1.8% | 15,000 |
| 2010/09/30 | 1,675 | 1,682 | 1,625 | 1,644 | -23 | -1.4% | 9,800 |
| 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 |
3551～
3600
件表示中 / 3715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 | 345,000円 | +3.9% | +7.9% | 3.62% | 14.68倍 | 1.11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 |
| ＨＥＮＮＧＥ | 151,000円 | +30.1% | +75.0% | 0.26% | 38.52倍 | 13.21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 |
| ＧＭＯ－ＦＧ | 588,000円 | +18.7% | +32.3% | 1.36% | 36.88倍 | 8.59倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| プレイド | 117,700円 | +23.5% | +552.2% | 0.00% | 48.04倍 | 12.34倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
| 日シス技術 | 187,800円 | +9.1% | +12.1% | 1.86% | 16.77倍 | 3.15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
