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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,329 | 1,345 | 1,314 | 1,330 | +8 | +0.6% | 11,100 |
| 2018/09/27 | 1,330 | 1,344 | 1,318 | 1,322 | -16 | -1.2% | 3,400 |
| 2018/09/26 | 1,324 | 1,354 | 1,320 | 1,338 | -7 | -0.5% | 6,000 |
| 2018/09/25 | 1,397 | 1,398 | 1,300 | 1,345 | -34 | -2.5% | 13,100 |
| 2018/09/21 | 1,380 | 1,390 | 1,363 | 1,379 | +5 | +0.4% | 9,900 |
| 2018/09/20 | 1,403 | 1,403 | 1,368 | 1,374 | -44 | -3.1% | 9,000 |
| 2018/09/19 | 1,394 | 1,425 | 1,393 | 1,418 | +28 | +2% | 13,600 |
| 2018/09/18 | 1,356 | 1,400 | 1,350 | 1,390 | +30 | +2.2% | 9,500 |
| 2018/09/14 | 1,336 | 1,402 | 1,336 | 1,360 | +19 | +1.4% | 8,300 |
| 2018/09/13 | 1,368 | 1,368 | 1,308 | 1,341 | -27 | -2% | 8,600 |
| 2018/09/12 | 1,390 | 1,392 | 1,345 | 1,368 | -22 | -1.6% | 7,500 |
| 2018/09/11 | 1,393 | 1,393 | 1,365 | 1,390 | +29 | +2.1% | 4,800 |
| 2018/09/10 | 1,370 | 1,390 | 1,350 | 1,361 | -38 | -2.7% | 12,100 |
| 2018/09/07 | 1,400 | 1,401 | 1,370 | 1,399 | +15 | +1.1% | 5,300 |
| 2018/09/06 | 1,431 | 1,431 | 1,370 | 1,384 | -47 | -3.3% | 7,000 |
| 2018/09/05 | 1,430 | 1,450 | 1,430 | 1,431 | -8 | -0.6% | 4,300 |
| 2018/09/04 | 1,428 | 1,439 | 1,426 | 1,439 | +12 | +0.8% | 2,500 |
| 2018/09/03 | 1,421 | 1,439 | 1,417 | 1,427 | -17 | -1.2% | 5,900 |
| 2018/08/31 | 1,457 | 1,462 | 1,420 | 1,444 | -16 | -1.1% | 12,800 |
| 2018/08/30 | 1,399 | 1,528 | 1,398 | 1,460 | +121 | +9% | 41,000 |
| 2018/08/29 | 1,347 | 1,439 | 1,329 | 1,339 | +1 | +0.1% | 28,600 |
| 2018/08/28 | 1,312 | 1,338 | 1,293 | 1,338 | +29 | +2.2% | 10,400 |
| 2018/08/27 | 1,280 | 1,312 | 1,280 | 1,309 | +13 | +1% | 8,100 |
| 2018/08/24 | 1,241 | 1,297 | 1,241 | 1,296 | +54 | +4.3% | 6,300 |
| 2018/08/23 | 1,213 | 1,253 | 1,206 | 1,242 | +36 | +3% | 7,300 |
| 2018/08/22 | 1,202 | 1,230 | 1,202 | 1,206 | -6 | -0.5% | 9,500 |
| 2018/08/21 | 1,258 | 1,258 | 1,208 | 1,212 | -49 | -3.9% | 25,500 |
| 2018/08/20 | 1,264 | 1,284 | 1,261 | 1,261 | -2 | -0.2% | 5,700 |
| 2018/08/17 | 1,288 | 1,297 | 1,260 | 1,263 | +5 | +0.4% | 5,000 |
| 2018/08/16 | 1,252 | 1,269 | 1,234 | 1,258 | -28 | -2.2% | 15,100 |
| 2018/08/15 | 1,307 | 1,320 | 1,278 | 1,286 | -18 | -1.4% | 16,200 |
| 2018/08/14 | 1,321 | 1,327 | 1,303 | 1,304 | -6 | -0.5% | 6,700 |
| 2018/08/13 | 1,343 | 1,360 | 1,295 | 1,310 | -58 | -4.2% | 17,800 |
| 2018/08/10 | 1,364 | 1,421 | 1,364 | 1,368 | ±0 | ±0% | 7,500 |
| 2018/08/09 | 1,403 | 1,403 | 1,363 | 1,368 | -11 | -0.8% | 3,100 |
| 2018/08/08 | 1,360 | 1,396 | 1,360 | 1,379 | -11 | -0.8% | 5,500 |
| 2018/08/07 | 1,428 | 1,428 | 1,380 | 1,390 | -35 | -2.5% | 8,900 |
| 2018/08/06 | 1,400 | 1,439 | 1,400 | 1,425 | +29 | +2.1% | 4,700 |
| 2018/08/03 | 1,375 | 1,396 | 1,365 | 1,396 | +13 | +0.9% | 8,900 |
| 2018/08/02 | 1,368 | 1,404 | 1,354 | 1,383 | +15 | +1.1% | 10,900 |
| 2018/08/01 | 1,401 | 1,401 | 1,350 | 1,368 | -48 | -3.4% | 18,800 |
| 2018/07/31 | 1,471 | 1,476 | 1,410 | 1,416 | -34 | -2.3% | 13,900 |
| 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 |
1501～
1550
件表示中 / 3586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 | 34,700円 | +20.6% | +62.5% | 0.00% | 11.36倍 | 18.42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 |
| シャノン | 44,800円 | +11.6% | - | 0.00% | 142.68倍 | -28.50倍 |
|
営業活動に必要な情報を管理・運用するクラウドサービスが柱。イベント等管理システムも |
| ＩＧＳ | 30,800円 | +14.6% | - | 0.00% | 39.69倍 | 1.68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 |
| ビーマップ | 40,700円 | +18.9% | - | 0.00% | 43.86倍 | 3.65倍 |
|
鉄道など交通関連、位置情報、画像配信事業展開。無線ＬＡＮ設置も。不採算事業の整理進める |
| アクセルマーク | 12,200円 | +45.8% | - | 0.00% | - | 2.84倍 |
|
インターネット広告事業が柱。トレーディングカード販売を育成。ＩｏＴヘルスケア展開 |
市場注目の銘柄
チャート関連のコラム
