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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,880 | 1,898 | 1,861 | 1,879 | -1 | -0.1% | 24,800 |
| 2024/04/25 | 1,898 | 1,913 | 1,880 | 1,880 | -58 | -3% | 16,800 |
| 2024/04/24 | 1,929 | 1,938 | 1,902 | 1,938 | +10 | +0.5% | 26,100 |
| 2024/04/23 | 1,920 | 1,938 | 1,900 | 1,928 | +9 | +0.5% | 16,700 |
| 2024/04/22 | 1,899 | 1,928 | 1,888 | 1,919 | +50 | +2.7% | 32,200 |
| 2024/04/19 | 1,916 | 1,916 | 1,833 | 1,869 | -45 | -2.4% | 89,000 |
| 2024/04/18 | 1,938 | 1,978 | 1,909 | 1,914 | -36 | -1.8% | 31,400 |
| 2024/04/17 | 1,975 | 1,976 | 1,927 | 1,950 | -25 | -1.3% | 59,900 |
| 2024/04/16 | 1,999 | 2,012 | 1,950 | 1,975 | -51 | -2.5% | 47,900 |
| 2024/04/15 | 1,993 | 2,044 | 1,980 | 2,026 | +38 | +1.9% | 51,000 |
| 2024/04/12 | 1,992 | 2,004 | 1,976 | 1,988 | +7 | +0.4% | 10,100 |
| 2024/04/11 | 1,998 | 1,998 | 1,959 | 1,981 | -18 | -0.9% | 23,400 |
| 2024/04/10 | 1,990 | 2,004 | 1,985 | 1,999 | +8 | +0.4% | 16,500 |
| 2024/04/09 | 1,980 | 2,012 | 1,952 | 1,991 | +15 | +0.8% | 22,300 |
| 2024/04/08 | 1,960 | 1,989 | 1,939 | 1,976 | +26 | +1.3% | 27,900 |
| 2024/04/05 | 1,950 | 1,956 | 1,928 | 1,950 | -10 | -0.5% | 37,300 |
| 2024/04/04 | 1,965 | 1,992 | 1,938 | 1,960 | +10 | +0.5% | 28,100 |
| 2024/04/03 | 1,980 | 1,987 | 1,934 | 1,950 | -51 | -2.5% | 40,700 |
| 2024/04/02 | 2,063 | 2,063 | 1,986 | 2,001 | -56 | -2.7% | 48,100 |
| 2024/04/01 | 2,035 | 2,060 | 1,989 | 2,057 | +7 | +0.3% | 34,200 |
| 2024/03/29 | 2,036 | 2,068 | 2,006 | 2,050 | +9 | +0.4% | 27,300 |
| 2024/03/28 | 2,088 | 2,116 | 2,038 | 2,041 | -66 | -3.1% | 18,100 |
| 2024/03/27 | 2,116 | 2,120 | 2,068 | 2,107 | ±0 | ±0% | 24,900 |
| 2024/03/26 | 2,147 | 2,150 | 2,095 | 2,107 | +9 | +0.4% | 26,900 |
| 2024/03/25 | 2,135 | 2,135 | 2,096 | 2,098 | +3 | +0.1% | 22,700 |
| 2024/03/22 | 2,170 | 2,170 | 2,055 | 2,095 | -75 | -3.5% | 35,900 |
| 2024/03/21 | 2,198 | 2,244 | 2,135 | 2,170 | +10 | +0.5% | 48,600 |
| 2024/03/19 | 2,115 | 2,179 | 2,112 | 2,160 | +21 | +1% | 33,500 |
| 2024/03/18 | 2,085 | 2,142 | 2,061 | 2,139 | +86 | +4.2% | 36,500 |
| 2024/03/15 | 2,093 | 2,093 | 2,027 | 2,053 | -40 | -1.9% | 45,500 |
| 2024/03/14 | 2,042 | 2,122 | 2,037 | 2,093 | +32 | +1.6% | 49,600 |
| 2024/03/13 | 2,081 | 2,105 | 2,053 | 2,061 | -41 | -2% | 37,100 |
| 2024/03/12 | 2,037 | 2,155 | 2,037 | 2,102 | +55 | +2.7% | 73,500 |
| 2024/03/11 | 2,000 | 2,050 | 1,989 | 2,047 | +116 | +6% | 64,500 |
| 2024/03/08 | 1,877 | 1,941 | 1,848 | 1,931 | +24 | +1.3% | 51,000 |
| 2024/03/07 | 1,991 | 1,991 | 1,890 | 1,907 | -91 | -4.6% | 106,100 |
| 2024/03/06 | 1,987 | 2,002 | 1,971 | 1,998 | +10 | +0.5% | 45,100 |
| 2024/03/05 | 1,952 | 2,004 | 1,914 | 1,988 | +18 | +0.9% | 35,800 |
| 2024/03/04 | 2,000 | 2,019 | 1,963 | 1,970 | -55 | -2.7% | 39,900 |
| 2024/03/01 | 2,053 | 2,059 | 1,987 | 2,025 | -37 | -1.8% | 45,200 |
| 2024/02/29 | 2,056 | 2,062 | 2,005 | 2,062 | -4 | -0.2% | 30,700 |
| 2024/02/28 | 2,070 | 2,090 | 2,050 | 2,066 | +16 | +0.8% | 34,900 |
| 2024/02/27 | 2,075 | 2,075 | 2,032 | 2,050 | +9 | +0.4% | 12,800 |
| 2024/02/26 | 2,049 | 2,080 | 2,035 | 2,041 | ±0 | ±0% | 10,500 |
| 2024/02/22 | 2,059 | 2,059 | 2,011 | 2,041 | +14 | +0.7% | 10,300 |
| 2024/02/21 | 2,068 | 2,084 | 2,024 | 2,027 | -33 | -1.6% | 14,400 |
| 2024/02/20 | 2,038 | 2,085 | 1,995 | 2,060 | +28 | +1.4% | 31,900 |
| 2024/02/19 | 1,996 | 2,052 | 1,957 | 2,032 | +63 | +3.2% | 40,700 |
| 2024/02/16 | 1,920 | 1,994 | 1,920 | 1,969 | +68 | +3.6% | 38,100 |
| 2024/02/15 | 1,983 | 1,983 | 1,877 | 1,901 | -64 | -3.3% | 92,400 |
1～
50
件表示中 / 2319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 | 187,900円 | +7.7% | -5.2% | 0.00% | 12.76倍 | 1.65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 |
| くふうＣ | 28,800円 | +22.0% | +26.8% | 0.00% | 17.77倍 | 1.76倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
| ＥＬＥＭＥＮＴＳ | 79,600円 | +5.7% | - | 0.00% | - | 20.85倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| イーソル | 82,900円 | +25.7% | +999.9% | 0.66% | 21.87倍 | 2.99倍 |
|
組み込み機器に特化したＯＳの開発販売が主力。自動車やＡＶ機器など顧客は多分野にわたる |
| ヒトコムＨＤ | 98,200円 | -8.1% | -43.5% | 3.56% | 16.56倍 | 0.96倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
市場注目の銘柄
チャート関連のコラム
