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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,410 | 1,456 | 1,408 | 1,450 | +58 | +4.2% | 135,500 |
| 2025/09/12 | 1,419 | 1,419 | 1,386 | 1,392 | -14 | -1% | 131,300 |
| 2025/09/11 | 1,430 | 1,430 | 1,401 | 1,406 | -19 | -1.3% | 87,300 |
| 2025/09/10 | 1,427 | 1,440 | 1,398 | 1,425 | +10 | +0.7% | 126,600 |
| 2025/09/09 | 1,460 | 1,482 | 1,406 | 1,415 | -17 | -1.2% | 142,900 |
| 2025/09/08 | 1,440 | 1,455 | 1,420 | 1,432 | -6 | -0.4% | 88,900 |
| 2025/09/05 | 1,440 | 1,444 | 1,424 | 1,438 | +8 | +0.6% | 62,300 |
| 2025/09/04 | 1,424 | 1,430 | 1,395 | 1,430 | +5 | +0.4% | 107,200 |
| 2025/09/03 | 1,458 | 1,461 | 1,418 | 1,425 | -33 | -2.3% | 172,200 |
| 2025/09/02 | 1,450 | 1,460 | 1,430 | 1,458 | +9 | +0.6% | 100,900 |
| 2025/09/01 | 1,440 | 1,476 | 1,436 | 1,449 | +9 | +0.6% | 104,700 |
| 2025/08/29 | 1,440 | 1,453 | 1,427 | 1,440 | +5 | +0.3% | 87,700 |
| 2025/08/28 | 1,489 | 1,494 | 1,418 | 1,435 | -24 | -1.6% | 183,600 |
| 2025/08/27 | 1,507 | 1,510 | 1,458 | 1,459 | -53 | -3.5% | 157,600 |
| 2025/08/26 | 1,514 | 1,526 | 1,497 | 1,512 | +12 | +0.8% | 55,000 |
| 2025/08/25 | 1,531 | 1,539 | 1,497 | 1,500 | ±0 | ±0% | 130,200 |
| 2025/08/22 | 1,512 | 1,521 | 1,494 | 1,500 | -20 | -1.3% | 123,600 |
| 2025/08/21 | 1,490 | 1,537 | 1,487 | 1,520 | +30 | +2% | 149,800 |
| 2025/08/20 | 1,483 | 1,519 | 1,477 | 1,490 | -7 | -0.5% | 152,900 |
| 2025/08/19 | 1,499 | 1,509 | 1,472 | 1,497 | +6 | +0.4% | 183,600 |
| 2025/08/18 | 1,460 | 1,512 | 1,417 | 1,491 | +3 | +0.2% | 338,200 |
| 2025/08/15 | 1,469 | 1,554 | 1,462 | 1,488 | -131 | -8.1% | 636,600 |
| 2025/08/14 | 1,591 | 1,635 | 1,582 | 1,619 | +37 | +2.3% | 354,200 |
| 2025/08/13 | 1,548 | 1,588 | 1,525 | 1,582 | +55 | +3.6% | 174,200 |
| 2025/08/12 | 1,543 | 1,551 | 1,525 | 1,527 | -6 | -0.4% | 105,300 |
| 2025/08/08 | 1,560 | 1,560 | 1,527 | 1,533 | -27 | -1.7% | 98,500 |
| 2025/08/07 | 1,533 | 1,576 | 1,530 | 1,560 | +19 | +1.2% | 107,000 |
| 2025/08/06 | 1,518 | 1,547 | 1,513 | 1,541 | +36 | +2.4% | 167,700 |
| 2025/08/05 | 1,512 | 1,519 | 1,479 | 1,505 | +2 | +0.1% | 94,800 |
| 2025/08/04 | 1,474 | 1,514 | 1,474 | 1,503 | +12 | +0.8% | 126,200 |
| 2025/08/01 | 1,550 | 1,560 | 1,468 | 1,491 | +71 | +5% | 326,300 |
| 2025/07/31 | 1,410 | 1,426 | 1,393 | 1,420 | +30 | +2.2% | 113,700 |
| 2025/07/30 | 1,394 | 1,407 | 1,378 | 1,390 | ±0 | ±0% | 80,200 |
| 2025/07/29 | 1,386 | 1,393 | 1,366 | 1,390 | -4 | -0.3% | 139,100 |
| 2025/07/28 | 1,447 | 1,455 | 1,390 | 1,394 | -36 | -2.5% | 146,100 |
| 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 |
1～
50
件表示中 / 2658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 | 145,400円 | +17.5% | +14.6% | 1.65% | 18.37倍 | 3.08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 |
| オ ロ | 265,400円 | +15.7% | +5.7% | 1.88% | 19.75倍 | 4.21倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| ＩＴＦＯＲ | 149,500円 | +13.9% | +14.5% | 4.01% | 13.17倍 | 2.07倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| アカツキ | 290,800円 | +9.9% | +41.7% | 3.78% | 11.98倍 | 1.02倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| ｉｐｓ | 323,500円 | +17.9% | +20.3% | 1.24% | 13.98倍 | 2.75倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
市場注目の銘柄
チャート関連のコラム
