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 |
|---|---|---|---|---|---|---|---|
| 2016/07/15 | 1,200 | 1,200 | 1,038 | 1,078 | -137 | -11.3% | 62,400 |
| 2016/07/14 | 1,176 | 1,267 | 1,160 | 1,215 | +61 | +5.3% | 63,900 |
| 2016/07/13 | 1,160 | 1,168 | 1,133 | 1,154 | +3 | +0.3% | 26,000 |
| 2016/07/12 | 1,144 | 1,157 | 1,124 | 1,151 | +36 | +3.2% | 20,400 |
| 2016/07/11 | 1,136 | 1,146 | 1,101 | 1,115 | +18 | +1.6% | 25,900 |
| 2016/07/08 | 1,120 | 1,120 | 1,048 | 1,097 | -22 | -2% | 19,400 |
| 2016/07/07 | 1,164 | 1,166 | 1,110 | 1,119 | -46 | -3.9% | 24,200 |
| 2016/07/06 | 1,207 | 1,207 | 1,130 | 1,165 | -21 | -1.8% | 27,700 |
| 2016/07/05 | 1,256 | 1,258 | 1,185 | 1,186 | -50 | -4% | 25,400 |
| 2016/07/04 | 1,248 | 1,265 | 1,235 | 1,236 | +1 | +0.1% | 25,700 |
| 2016/07/01 | 1,260 | 1,275 | 1,218 | 1,235 | +35 | +2.9% | 38,700 |
| 2016/06/30 | 1,182 | 1,266 | 1,159 | 1,200 | +17 | +1.4% | 69,900 |
| 2016/06/29 | 1,170 | 1,290 | 1,101 | 1,183 | +61 | +5.4% | 123,300 |
| 2016/06/28 | 1,055 | 1,179 | 1,045 | 1,122 | -12 | -1.1% | 55,500 |
| 2016/06/27 | 1,050 | 1,165 | 1,015 | 1,134 | +114 | +11.2% | 59,000 |
| 2016/06/24 | 1,165 | 1,171 | 876 | 1,020 | -55 | -5.1% | 84,200 |
| 2016/06/23 | 1,060 | 1,100 | 1,052 | 1,075 | -19 | -1.7% | 27,800 |
| 2016/06/22 | 1,104 | 1,119 | 1,073 | 1,094 | -30 | -2.7% | 25,000 |
| 2016/06/21 | 1,125 | 1,155 | 1,099 | 1,124 | +4 | +0.4% | 24,600 |
| 2016/06/20 | 1,102 | 1,180 | 1,095 | 1,120 | -4 | -0.4% | 55,900 |
| 2016/06/17 | 1,170 | 1,210 | 1,115 | 1,124 | -37 | -3.2% | 52,800 |
| 2016/06/16 | 1,245 | 1,295 | 1,120 | 1,161 | -105 | -8.3% | 83,500 |
| 2016/06/15 | 1,235 | 1,338 | 1,180 | 1,266 | +30 | +2.4% | 125,800 |
| 2016/06/14 | 1,421 | 1,445 | 1,226 | 1,236 | -274 | -18.1% | 202,700 |
| 2016/06/13 | 1,561 | 1,608 | 1,482 | 1,510 | -160 | -9.6% | 272,700 |
| 2016/06/10 | 1,440 | 1,670 | 1,438 | 1,670 | +300 | +21.9% | 733,500 |
| 2016/06/09 | 1,430 | 1,438 | 1,280 | 1,370 | -49 | -3.5% | 122,900 |
| 2016/06/08 | 1,390 | 1,419 | 1,352 | 1,419 | +48 | +3.5% | 82,400 |
| 2016/06/07 | 1,301 | 1,389 | 1,300 | 1,371 | +41 | +3.1% | 66,600 |
| 2016/06/06 | 1,251 | 1,330 | 1,202 | 1,330 | +85 | +6.8% | 82,800 |
| 2016/06/03 | 1,338 | 1,339 | 1,234 | 1,245 | -80 | -6% | 67,700 |
| 2016/06/02 | 1,342 | 1,410 | 1,286 | 1,325 | -77 | -5.5% | 106,200 |
| 2016/06/01 | 1,564 | 1,576 | 1,344 | 1,402 | +58 | +4.3% | 302,100 |
| 2016/05/31 | 1,251 | 1,429 | 1,237 | 1,344 | +85 | +6.8% | 269,700 |
| 2016/05/30 | 1,250 | 1,288 | 1,218 | 1,259 | +2 | +0.2% | 82,200 |
| 2016/05/27 | 1,300 | 1,304 | 1,205 | 1,257 | -67 | -5.1% | 149,100 |
| 2016/05/26 | 1,330 | 1,459 | 1,280 | 1,324 | -196 | -12.9% | 376,400 |
| 2016/05/25 | 1,646 | 1,647 | 1,431 | 1,520 | +173 | +12.8% | 1,174,800 |
| 2016/05/24 | 1,540 | 1,560 | 1,313 | 1,347 | +87 | +6.9% | 891,200 |
| 2016/05/23 | 1,214 | 1,320 | 1,170 | 1,260 | +166 | +15.2% | 235,000 |
| 2016/05/20 | 1,053 | 1,134 | 1,025 | 1,094 | -49 | -4.3% | 204,100 |
| 2016/05/19 | 1,027 | 1,143 | 1,023 | 1,143 | +150 | +15.1% | 139,200 |
| 2016/05/18 | 1,151 | 1,191 | 952 | 993 | -207 | -17.3% | 241,000 |
| 2016/05/17 | 1,285 | 1,345 | 1,148 | 1,200 | -235 | -16.4% | 337,000 |
| 2016/05/16 | 1,435 | 1,435 | 1,413 | 1,435 | +300 | +26.4% | 167,900 |
| 2016/05/13 | 1,426 | 1,426 | 1,113 | 1,135 | -261 | -18.7% | 507,700 |
| 2016/05/12 | 1,236 | 1,396 | 1,230 | 1,396 | +300 | +27.4% | 649,300 |
| 2016/05/11 | 1,013 | 1,096 | 1,011 | 1,096 | +150 | +15.9% | 69,600 |
| 2016/05/10 | 1,036 | 1,140 | 923 | 946 | -240 | -20.2% | 568,300 |
| 2016/05/09 | 1,319 | 1,319 | 1,185 | 1,186 | +167 | +16.4% | 803,200 |
2001～
2050
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
