アルファポリスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 1,444 | 1,447 | 1,418 | 1,430 | -15 | -1% | 97,000 |
| 2025/07/24 | 1,478 | 1,487 | 1,436 | 1,445 | -13 | -0.9% | 104,700 |
| 2025/07/23 | 1,465 | 1,467 | 1,434 | 1,458 | -7 | -0.5% | 89,500 |
| 2025/07/22 | 1,470 | 1,489 | 1,459 | 1,465 | +25 | +1.7% | 103,600 |
| 2025/07/18 | 1,500 | 1,500 | 1,417 | 1,440 | -71 | -4.7% | 205,300 |
| 2025/07/17 | 1,474 | 1,520 | 1,460 | 1,511 | +53 | +3.6% | 102,300 |
| 2025/07/16 | 1,440 | 1,476 | 1,430 | 1,458 | +9 | +0.6% | 101,000 |
| 2025/07/15 | 1,497 | 1,506 | 1,443 | 1,449 | -48 | -3.2% | 124,100 |
| 2025/07/14 | 1,505 | 1,519 | 1,484 | 1,497 | -8 | -0.5% | 115,800 |
| 2025/07/11 | 1,517 | 1,553 | 1,505 | 1,505 | -11 | -0.7% | 77,600 |
| 2025/07/10 | 1,523 | 1,544 | 1,506 | 1,516 | -14 | -0.9% | 85,700 |
| 2025/07/09 | 1,492 | 1,547 | 1,492 | 1,530 | +41 | +2.8% | 96,700 |
| 2025/07/08 | 1,467 | 1,498 | 1,466 | 1,489 | +19 | +1.3% | 67,900 |
| 2025/07/07 | 1,463 | 1,490 | 1,456 | 1,470 | -8 | -0.5% | 58,300 |
| 2025/07/04 | 1,470 | 1,547 | 1,468 | 1,478 | +14 | +1% | 158,300 |
| 2025/07/03 | 1,534 | 1,543 | 1,461 | 1,464 | -81 | -5.2% | 167,100 |
| 2025/07/02 | 1,495 | 1,570 | 1,490 | 1,545 | +32 | +2.1% | 180,500 |
| 2025/07/01 | 1,502 | 1,561 | 1,499 | 1,513 | +10 | +0.7% | 179,300 |
| 2025/06/30 | 1,471 | 1,518 | 1,460 | 1,503 | +32 | +2.2% | 121,100 |
| 2025/06/27 | 1,460 | 1,472 | 1,454 | 1,471 | +16 | +1.1% | 76,600 |
| 2025/06/26 | 1,476 | 1,483 | 1,455 | 1,455 | -36 | -2.4% | 87,500 |
| 2025/06/25 | 1,514 | 1,514 | 1,466 | 1,491 | +1 | +0.1% | 97,200 |
| 2025/06/24 | 1,518 | 1,518 | 1,485 | 1,490 | -22 | -1.5% | 110,400 |
| 2025/06/23 | 1,512 | 1,525 | 1,481 | 1,512 | -36 | -2.3% | 89,100 |
| 2025/06/20 | 1,544 | 1,565 | 1,526 | 1,548 | -5 | -0.3% | 125,300 |
| 2025/06/19 | 1,521 | 1,563 | 1,498 | 1,553 | +52 | +3.5% | 163,100 |
| 2025/06/18 | 1,463 | 1,520 | 1,455 | 1,501 | +46 | +3.2% | 185,400 |
| 2025/06/17 | 1,458 | 1,474 | 1,429 | 1,455 | +15 | +1% | 116,400 |
| 2025/06/16 | 1,444 | 1,458 | 1,422 | 1,440 | -6 | -0.4% | 80,600 |
| 2025/06/13 | 1,491 | 1,523 | 1,441 | 1,446 | -21 | -1.4% | 108,600 |
| 2025/06/12 | 1,493 | 1,493 | 1,460 | 1,467 | -24 | -1.6% | 90,000 |
| 2025/06/11 | 1,505 | 1,508 | 1,487 | 1,491 | -20 | -1.3% | 82,900 |
| 2025/06/10 | 1,511 | 1,518 | 1,482 | 1,511 | -12 | -0.8% | 108,100 |
| 2025/06/09 | 1,554 | 1,557 | 1,498 | 1,523 | -14 | -0.9% | 93,500 |
| 2025/06/06 | 1,544 | 1,583 | 1,527 | 1,537 | -3 | -0.2% | 136,200 |
| 2025/06/05 | 1,485 | 1,556 | 1,485 | 1,540 | +71 | +4.8% | 218,100 |
| 2025/06/04 | 1,447 | 1,480 | 1,438 | 1,469 | +22 | +1.5% | 121,100 |
| 2025/06/03 | 1,465 | 1,481 | 1,439 | 1,447 | -13 | -0.9% | 156,800 |
| 2025/06/02 | 1,525 | 1,526 | 1,460 | 1,460 | -80 | -5.2% | 140,200 |
| 2025/05/30 | 1,504 | 1,598 | 1,500 | 1,540 | +15 | +1% | 142,900 |
| 2025/05/29 | 1,542 | 1,542 | 1,522 | 1,525 | -33 | -2.1% | 90,700 |
| 2025/05/28 | 1,561 | 1,618 | 1,526 | 1,558 | -7 | -0.4% | 277,200 |
| 2025/05/27 | 1,577 | 1,593 | 1,559 | 1,565 | -4 | -0.3% | 89,900 |
| 2025/05/26 | 1,597 | 1,607 | 1,558 | 1,569 | -15 | -0.9% | 111,700 |
| 2025/05/23 | 1,604 | 1,649 | 1,561 | 1,584 | ±0 | ±0% | 271,200 |
| 2025/05/22 | 1,513 | 1,600 | 1,507 | 1,584 | +68 | +4.5% | 234,300 |
| 2025/05/21 | 1,547 | 1,560 | 1,492 | 1,516 | -31 | -2% | 188,900 |
| 2025/05/20 | 1,568 | 1,619 | 1,520 | 1,547 | +19 | +1.2% | 259,200 |
| 2025/05/19 | 1,608 | 1,622 | 1,517 | 1,528 | -71 | -4.4% | 365,000 |
| 2025/05/16 | 1,420 | 1,608 | 1,420 | 1,599 | +291 | +22.2% | 1,148,600 |
1～
50
件表示中 / 2623件
類似銘柄と比較する
現在ご覧いただいている「アルファポリス」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 |
|---|---|---|---|---|---|---|---|---|
| アルファポリス | 143,000円 | +17.5% | +14.6% | 1.68% | 18.07倍 | 3.03倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| ギフティ | 141,700円 | +49.7% | +38.8% | 0.92% | 42.06倍 | 5.51倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| ＣＡＣＨＤ | 202,700円 | +11.4% | +4.1% | 4.93% | 10.51倍 | 0.93倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
| ＩＤＨＤ | 238,900円 | +6.1% | +3.8% | 2.93% | 16.65倍 | 2.96倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| ＷＯＷＯＷ | 141,100円 | -0.2% | -49.9% | 2.13% | 49.98倍 | 0.59倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
市場注目の銘柄
チャート関連のコラム
