アルファクス・フード・システムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 1,584 | 1,584 | 1,450 | 1,450 | -174 | -10.7% | 55,000 |
| 2018/07/27 | 1,422 | 1,699 | 1,422 | 1,624 | +203 | +14.3% | 182,100 |
| 2018/07/26 | 1,409 | 1,430 | 1,406 | 1,421 | +54 | +4% | 8,600 |
| 2018/07/25 | 1,349 | 1,377 | 1,330 | 1,367 | +18 | +1.3% | 6,600 |
| 2018/07/24 | 1,333 | 1,359 | 1,330 | 1,349 | +19 | +1.4% | 13,300 |
| 2018/07/23 | 1,329 | 1,340 | 1,323 | 1,330 | -4 | -0.3% | 3,000 |
| 2018/07/20 | 1,349 | 1,367 | 1,328 | 1,334 | -15 | -1.1% | 5,300 |
| 2018/07/19 | 1,370 | 1,371 | 1,330 | 1,349 | -9 | -0.7% | 58,100 |
| 2018/07/18 | 1,318 | 1,369 | 1,318 | 1,358 | +40 | +3% | 3,400 |
| 2018/07/17 | 1,357 | 1,357 | 1,312 | 1,318 | -38 | -2.8% | 5,800 |
| 2018/07/13 | 1,367 | 1,367 | 1,333 | 1,356 | +19 | +1.4% | 5,300 |
| 2018/07/12 | 1,317 | 1,350 | 1,310 | 1,337 | +21 | +1.6% | 2,900 |
| 2018/07/11 | 1,350 | 1,350 | 1,312 | 1,316 | -53 | -3.9% | 4,700 |
| 2018/07/10 | 1,390 | 1,398 | 1,350 | 1,369 | +9 | +0.7% | 5,400 |
| 2018/07/09 | 1,318 | 1,360 | 1,318 | 1,360 | +43 | +3.3% | 7,100 |
| 2018/07/06 | 1,253 | 1,331 | 1,250 | 1,317 | +65 | +5.2% | 20,700 |
| 2018/07/05 | 1,354 | 1,380 | 1,228 | 1,252 | -115 | -8.4% | 30,800 |
| 2018/07/04 | 1,364 | 1,406 | 1,361 | 1,367 | +4 | +0.3% | 15,600 |
| 2018/07/03 | 1,407 | 1,434 | 1,362 | 1,363 | -66 | -4.6% | 14,600 |
| 2018/07/02 | 1,480 | 1,500 | 1,415 | 1,429 | -71 | -4.7% | 9,800 |
| 2018/06/29 | 1,395 | 1,507 | 1,384 | 1,500 | +78 | +5.5% | 17,600 |
| 2018/06/28 | 1,484 | 1,484 | 1,422 | 1,422 | -62 | -4.2% | 6,300 |
| 2018/06/27 | 1,491 | 1,509 | 1,437 | 1,484 | -9 | -0.6% | 8,200 |
| 2018/06/26 | 1,420 | 1,550 | 1,412 | 1,493 | +23 | +1.6% | 14,000 |
| 2018/06/25 | 1,500 | 1,540 | 1,465 | 1,470 | -50 | -3.3% | 12,500 |
| 2018/06/22 | 1,548 | 1,579 | 1,520 | 1,520 | -49 | -3.1% | 6,000 |
| 2018/06/21 | 1,538 | 1,593 | 1,538 | 1,569 | +20 | +1.3% | 4,600 |
| 2018/06/20 | 1,555 | 1,555 | 1,478 | 1,549 | -2 | -0.1% | 17,400 |
| 2018/06/19 | 1,589 | 1,615 | 1,520 | 1,551 | -37 | -2.3% | 14,400 |
| 2018/06/18 | 1,661 | 1,684 | 1,582 | 1,588 | -73 | -4.4% | 20,000 |
| 2018/06/15 | 1,672 | 1,678 | 1,654 | 1,661 | -4 | -0.2% | 11,400 |
| 2018/06/14 | 1,685 | 1,687 | 1,662 | 1,665 | -24 | -1.4% | 10,100 |
| 2018/06/13 | 1,702 | 1,703 | 1,680 | 1,689 | -13 | -0.8% | 6,100 |
| 2018/06/12 | 1,699 | 1,714 | 1,687 | 1,702 | +7 | +0.4% | 12,400 |
| 2018/06/11 | 1,712 | 1,713 | 1,662 | 1,695 | -9 | -0.5% | 18,100 |
| 2018/06/08 | 1,659 | 1,715 | 1,656 | 1,704 | +68 | +4.2% | 16,600 |
| 2018/06/07 | 1,601 | 1,668 | 1,601 | 1,636 | +26 | +1.6% | 13,000 |
| 2018/06/06 | 1,590 | 1,649 | 1,579 | 1,610 | +34 | +2.2% | 12,700 |
| 2018/06/05 | 1,609 | 1,617 | 1,566 | 1,576 | -34 | -2.1% | 11,500 |
| 2018/06/04 | 1,694 | 1,705 | 1,590 | 1,610 | -4 | -0.2% | 18,900 |
| 2018/06/01 | 1,600 | 1,635 | 1,598 | 1,614 | -11 | -0.7% | 9,400 |
| 2018/05/31 | 1,670 | 1,670 | 1,624 | 1,625 | -13 | -0.8% | 4,100 |
| 2018/05/30 | 1,628 | 1,671 | 1,599 | 1,638 | +9 | +0.6% | 17,300 |
| 2018/05/29 | 1,727 | 1,727 | 1,624 | 1,629 | -72 | -4.2% | 19,000 |
| 2018/05/28 | 1,739 | 1,760 | 1,677 | 1,701 | -8 | -0.5% | 15,700 |
| 2018/05/25 | 1,655 | 1,733 | 1,655 | 1,709 | +55 | +3.3% | 17,300 |
| 2018/05/24 | 1,760 | 1,776 | 1,650 | 1,654 | -111 | -6.3% | 42,200 |
| 2018/05/23 | 1,717 | 1,795 | 1,717 | 1,765 | +33 | +1.9% | 44,200 |
| 2018/05/22 | 1,689 | 1,744 | 1,689 | 1,732 | +59 | +3.5% | 43,300 |
| 2018/05/21 | 1,626 | 1,705 | 1,607 | 1,673 | +36 | +2.2% | 25,600 |
1501～
1550
件表示中 / 3544件
類似銘柄と比較する
現在ご覧いただいている「アルファクスＦＳ」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 |
|---|---|---|---|---|---|---|---|---|
| アルファクスＦＳ | 41,000円 | +12.4% | +400.0% | 0.00% | 18.30倍 | 38.35倍 |
|
外食向けＡＳＰサービス展開。ＰＯＳ、注文装置などのシステム機器も。大手チェーンが主顧客 |
| ＢＴＭ | 119,900円 | +11.4% | -53.3% | 0.00% | 35.18倍 | 2.80倍 |
|
全国の開発会社と連携しエンジニアと企業をマッチング。自社社員による受託開発も手がける |
| ＩＧＳ | 36,800円 | +14.6% | - | 0.00% | 47.42倍 | 1.64倍 |
|
企業、学校などに向け教育支援、人材開発ツールをクラウド提供。育成から評価の一貫サービス |
| ジィ・シィ企 | 64,700円 | +9.6% | -18.2% | 0.00% | 47.68倍 | 3.91倍 |
|
小売り軸にキャッシュレス決済システム開発から保守、運用まで提供。カスタマイズ力に強み |
| 学びエイド | 71,000円 | +23.3% | +30.3% | 0.00% | 13.08倍 | 5.52倍 |
|
塾、教育関連事業者向けに映像事業や管理機能を提供。一般向けや直営塾も展開。下期偏重型 |
市場注目の銘柄
チャート関連のコラム
