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 |
---|---|---|---|---|---|---|---|
2018/03/05 | 1,512 | 1,512 | 1,350 | 1,376 | -135 | -8.9% | 26,700 |
2018/03/02 | 1,497 | 1,524 | 1,452 | 1,511 | -2 | -0.1% | 10,100 |
2018/03/01 | 1,520 | 1,549 | 1,512 | 1,513 | -36 | -2.3% | 6,200 |
2018/02/28 | 1,520 | 1,555 | 1,507 | 1,549 | -1 | -0.1% | 17,000 |
2018/02/27 | 1,577 | 1,650 | 1,515 | 1,550 | -11 | -0.7% | 58,800 |
2018/02/26 | 1,513 | 1,578 | 1,506 | 1,561 | +78 | +5.3% | 23,700 |
2018/02/23 | 1,479 | 1,485 | 1,411 | 1,483 | +4 | +0.3% | 18,200 |
2018/02/22 | 1,508 | 1,508 | 1,468 | 1,479 | -40 | -2.6% | 10,100 |
2018/02/21 | 1,520 | 1,534 | 1,489 | 1,519 | -24 | -1.6% | 15,700 |
2018/02/20 | 1,549 | 1,571 | 1,529 | 1,543 | -6 | -0.4% | 26,400 |
2018/02/19 | 1,480 | 1,577 | 1,480 | 1,549 | +82 | +5.6% | 35,600 |
2018/02/16 | 1,446 | 1,469 | 1,440 | 1,467 | +21 | +1.5% | 15,400 |
2018/02/15 | 1,411 | 1,479 | 1,410 | 1,446 | -14 | -1% | 12,900 |
2018/02/14 | 1,479 | 1,523 | 1,415 | 1,460 | -30 | -2% | 19,700 |
2018/02/13 | 1,570 | 1,574 | 1,478 | 1,490 | -57 | -3.7% | 21,300 |
2018/02/09 | 1,507 | 1,547 | 1,485 | 1,547 | -40 | -2.5% | 27,400 |
2018/02/08 | 1,547 | 1,600 | 1,539 | 1,587 | +64 | +4.2% | 24,600 |
2018/02/07 | 1,601 | 1,610 | 1,517 | 1,523 | -13 | -0.8% | 35,900 |
2018/02/06 | 1,551 | 1,610 | 1,465 | 1,536 | -175 | -10.2% | 88,900 |
2018/02/05 | 1,761 | 1,766 | 1,699 | 1,711 | -103 | -5.7% | 26,500 |
2018/02/02 | 1,832 | 1,887 | 1,771 | 1,814 | -17 | -0.9% | 16,500 |
2018/02/01 | 1,788 | 1,831 | 1,779 | 1,831 | +42 | +2.3% | 18,000 |
2018/01/31 | 1,727 | 1,798 | 1,726 | 1,789 | +54 | +3.1% | 16,200 |
2018/01/30 | 1,833 | 1,851 | 1,732 | 1,735 | -119 | -6.4% | 54,600 |
2018/01/29 | 1,882 | 1,930 | 1,849 | 1,854 | +20 | +1.1% | 46,800 |
2018/01/26 | 1,865 | 1,865 | 1,781 | 1,834 | +76 | +4.3% | 60,300 |
2018/01/25 | 1,767 | 1,777 | 1,735 | 1,758 | -4 | -0.2% | 12,900 |
2018/01/24 | 1,758 | 1,789 | 1,753 | 1,762 | +4 | +0.2% | 15,200 |
2018/01/23 | 1,770 | 1,770 | 1,750 | 1,758 | -12 | -0.7% | 7,100 |
2018/01/22 | 1,729 | 1,770 | 1,724 | 1,770 | +50 | +2.9% | 16,800 |
2018/01/19 | 1,729 | 1,798 | 1,703 | 1,720 | +2 | +0.1% | 36,700 |
2018/01/18 | 1,757 | 1,792 | 1,716 | 1,718 | -24 | -1.4% | 30,600 |
2018/01/17 | 1,841 | 1,851 | 1,742 | 1,742 | -122 | -6.5% | 48,300 |
2018/01/16 | 1,916 | 1,916 | 1,825 | 1,864 | -46 | -2.4% | 37,900 |
2018/01/15 | 1,790 | 1,960 | 1,787 | 1,910 | +134 | +7.5% | 81,300 |
2018/01/12 | 1,763 | 1,785 | 1,745 | 1,776 | +41 | +2.4% | 19,600 |
2018/01/11 | 1,796 | 1,798 | 1,735 | 1,735 | -69 | -3.8% | 37,900 |
2018/01/10 | 1,774 | 1,865 | 1,753 | 1,804 | +34 | +1.9% | 43,000 |
2018/01/09 | 1,725 | 1,788 | 1,725 | 1,770 | +46 | +2.7% | 34,100 |
2018/01/05 | 1,710 | 1,725 | 1,669 | 1,724 | +17 | +1% | 41,300 |
2018/01/04 | 1,761 | 1,761 | 1,700 | 1,707 | -64 | -3.6% | 52,500 |
2017/12/29 | 1,772 | 1,800 | 1,771 | 1,771 | -8 | -0.4% | 17,900 |
2017/12/28 | 1,800 | 1,839 | 1,766 | 1,779 | -24 | -1.3% | 38,100 |
2017/12/27 | 1,739 | 1,827 | 1,739 | 1,803 | +93 | +5.4% | 85,100 |
2017/12/26 | 1,732 | 1,768 | 1,700 | 1,710 | -48 | -2.7% | 66,100 |
2017/12/25 | 1,820 | 1,833 | 1,731 | 1,758 | -62 | -3.4% | 79,200 |
2017/12/22 | 1,845 | 1,919 | 1,794 | 1,820 | -20 | -1.1% | 157,000 |
2017/12/21 | 1,775 | 1,851 | 1,747 | 1,840 | +76 | +4.3% | 60,100 |
2017/12/20 | 1,830 | 1,840 | 1,722 | 1,764 | -64 | -3.5% | 98,200 |
2017/12/19 | 1,818 | 1,840 | 1,791 | 1,828 | -19 | -1% | 45,900 |
1601~
1650
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