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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 2,912 | 2,933 | 2,894 | 2,932 | +6 | +0.2% | 8,700 |
| 2023/08/14 | 2,961 | 2,961 | 2,911 | 2,926 | -35 | -1.2% | 13,800 |
| 2023/08/10 | 2,982 | 2,982 | 2,916 | 2,961 | -5 | -0.2% | 23,400 |
| 2023/08/09 | 3,050 | 3,050 | 2,945 | 2,966 | -89 | -2.9% | 24,400 |
| 2023/08/08 | 3,145 | 3,145 | 3,005 | 3,055 | -160 | -5% | 25,700 |
| 2023/08/07 | 3,190 | 3,215 | 3,175 | 3,215 | +5 | +0.2% | 9,400 |
| 2023/08/04 | 3,205 | 3,235 | 3,185 | 3,210 | +5 | +0.2% | 9,600 |
| 2023/08/03 | 3,290 | 3,290 | 3,205 | 3,205 | -95 | -2.9% | 15,700 |
| 2023/08/02 | 3,335 | 3,340 | 3,300 | 3,300 | -65 | -1.9% | 13,200 |
| 2023/08/01 | 3,430 | 3,430 | 3,355 | 3,365 | -45 | -1.3% | 8,100 |
| 2023/07/31 | 3,390 | 3,430 | 3,370 | 3,410 | +80 | +2.4% | 11,100 |
| 2023/07/28 | 3,330 | 3,345 | 3,290 | 3,330 | ±0 | ±0% | 15,200 |
| 2023/07/27 | 3,355 | 3,355 | 3,325 | 3,330 | -15 | -0.4% | 5,200 |
| 2023/07/26 | 3,350 | 3,355 | 3,320 | 3,345 | +10 | +0.3% | 5,400 |
| 2023/07/25 | 3,350 | 3,355 | 3,320 | 3,335 | -25 | -0.7% | 2,900 |
| 2023/07/24 | 3,340 | 3,385 | 3,335 | 3,360 | +45 | +1.4% | 4,600 |
| 2023/07/21 | 3,385 | 3,385 | 3,315 | 3,315 | -50 | -1.5% | 4,200 |
| 2023/07/20 | 3,400 | 3,415 | 3,360 | 3,365 | -35 | -1% | 6,400 |
| 2023/07/19 | 3,400 | 3,425 | 3,380 | 3,400 | +35 | +1% | 6,400 |
| 2023/07/18 | 3,375 | 3,380 | 3,365 | 3,365 | +10 | +0.3% | 2,300 |
| 2023/07/14 | 3,430 | 3,430 | 3,335 | 3,355 | -45 | -1.3% | 6,500 |
| 2023/07/13 | 3,380 | 3,420 | 3,365 | 3,400 | +50 | +1.5% | 6,500 |
| 2023/07/12 | 3,355 | 3,365 | 3,325 | 3,350 | -5 | -0.1% | 12,000 |
| 2023/07/11 | 3,355 | 3,380 | 3,335 | 3,355 | +50 | +1.5% | 16,400 |
| 2023/07/10 | 3,305 | 3,355 | 3,295 | 3,305 | -10 | -0.3% | 15,500 |
| 2023/07/07 | 3,390 | 3,390 | 3,240 | 3,315 | -90 | -2.6% | 20,200 |
| 2023/07/06 | 3,450 | 3,450 | 3,395 | 3,405 | -50 | -1.4% | 17,000 |
| 2023/07/05 | 3,485 | 3,485 | 3,445 | 3,455 | -40 | -1.1% | 12,800 |
| 2023/07/04 | 3,505 | 3,525 | 3,480 | 3,495 | -25 | -0.7% | 15,000 |
| 2023/07/03 | 3,515 | 3,540 | 3,495 | 3,520 | +5 | +0.1% | 8,800 |
| 2023/06/30 | 3,540 | 3,565 | 3,495 | 3,515 | -25 | -0.7% | 11,400 |
| 2023/06/29 | 3,550 | 3,595 | 3,540 | 3,540 | -10 | -0.3% | 12,600 |
| 2023/06/28 | 3,530 | 3,565 | 3,505 | 3,550 | +60 | +1.7% | 10,500 |
| 2023/06/27 | 3,485 | 3,505 | 3,450 | 3,490 | -20 | -0.6% | 11,800 |
| 2023/06/26 | 3,535 | 3,550 | 3,445 | 3,510 | -30 | -0.8% | 24,000 |
| 2023/06/23 | 3,580 | 3,580 | 3,505 | 3,540 | -10 | -0.3% | 21,800 |
| 2023/06/22 | 3,585 | 3,605 | 3,550 | 3,550 | -30 | -0.8% | 10,900 |
| 2023/06/21 | 3,555 | 3,630 | 3,540 | 3,580 | +35 | +1% | 17,500 |
| 2023/06/20 | 3,550 | 3,565 | 3,505 | 3,545 | -35 | -1% | 13,300 |
| 2023/06/19 | 3,595 | 3,610 | 3,550 | 3,580 | +10 | +0.3% | 22,800 |
| 2023/06/16 | 3,600 | 3,610 | 3,565 | 3,570 | -40 | -1.1% | 25,900 |
| 2023/06/15 | 3,620 | 3,660 | 3,595 | 3,610 | -10 | -0.3% | 20,700 |
| 2023/06/14 | 3,595 | 3,640 | 3,575 | 3,620 | +50 | +1.4% | 18,700 |
| 2023/06/13 | 3,560 | 3,595 | 3,560 | 3,570 | +15 | +0.4% | 16,400 |
| 2023/06/12 | 3,525 | 3,555 | 3,515 | 3,555 | +15 | +0.4% | 13,300 |
| 2023/06/09 | 3,535 | 3,560 | 3,520 | 3,540 | +55 | +1.6% | 18,700 |
| 2023/06/08 | 3,540 | 3,550 | 3,465 | 3,485 | -80 | -2.2% | 20,200 |
| 2023/06/07 | 3,550 | 3,620 | 3,545 | 3,565 | +20 | +0.6% | 24,100 |
| 2023/06/06 | 3,550 | 3,555 | 3,510 | 3,545 | -5 | -0.1% | 14,200 |
| 2023/06/05 | 3,595 | 3,595 | 3,545 | 3,550 | -10 | -0.3% | 18,000 |
401～
450
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
