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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,338 | 1,357 | 1,252 | 1,324 | -62 | -4.5% | 589,200 |
| 2025/04/03 | 1,344 | 1,411 | 1,333 | 1,386 | -14 | -1% | 144,000 |
| 2025/04/02 | 1,380 | 1,425 | 1,348 | 1,400 | +20 | +1.4% | 134,000 |
| 2025/04/01 | 1,435 | 1,436 | 1,370 | 1,380 | -38 | -2.7% | 140,300 |
| 2025/03/31 | 1,388 | 1,433 | 1,365 | 1,418 | ±0 | ±0% | 174,500 |
| 2025/03/28 | 1,414 | 1,445 | 1,403 | 1,418 | +1 | +0.1% | 125,300 |
| 2025/03/27 | 1,407 | 1,453 | 1,397 | 1,417 | -18 | -1.3% | 166,400 |
| 2025/03/26 | 1,378 | 1,457 | 1,365 | 1,435 | +67 | +4.9% | 278,200 |
| 2025/03/25 | 1,400 | 1,403 | 1,359 | 1,368 | -28 | -2% | 226,800 |
| 2025/03/24 | 1,410 | 1,429 | 1,389 | 1,396 | +16 | +1.2% | 199,000 |
| 2025/03/21 | 1,316 | 1,388 | 1,306 | 1,380 | +57 | +4.3% | 227,800 |
| 2025/03/19 | 1,347 | 1,347 | 1,309 | 1,323 | +6 | +0.5% | 122,900 |
| 2025/03/18 | 1,314 | 1,333 | 1,299 | 1,317 | +33 | +2.6% | 105,900 |
| 2025/03/17 | 1,300 | 1,318 | 1,271 | 1,284 | -20 | -1.5% | 152,800 |
| 2025/03/14 | 1,267 | 1,307 | 1,254 | 1,304 | +3 | +0.2% | 134,100 |
| 2025/03/13 | 1,286 | 1,340 | 1,286 | 1,301 | +26 | +2% | 204,300 |
| 2025/03/12 | 1,278 | 1,313 | 1,267 | 1,275 | +7 | +0.6% | 195,900 |
| 2025/03/11 | 1,250 | 1,272 | 1,195 | 1,268 | -2 | -0.2% | 284,000 |
| 2025/03/10 | 1,270 | 1,298 | 1,243 | 1,270 | ±0 | ±0% | 174,100 |
| 2025/03/07 | 1,260 | 1,295 | 1,241 | 1,270 | +2 | +0.2% | 158,600 |
| 2025/03/06 | 1,268 | 1,292 | 1,237 | 1,268 | +20 | +1.6% | 168,300 |
| 2025/03/05 | 1,260 | 1,273 | 1,218 | 1,248 | +11 | +0.9% | 185,900 |
| 2025/03/04 | 1,170 | 1,237 | 1,149 | 1,237 | +41 | +3.4% | 232,300 |
| 2025/03/03 | 1,154 | 1,199 | 1,154 | 1,196 | +55 | +4.8% | 121,600 |
| 2025/02/28 | 1,175 | 1,210 | 1,137 | 1,141 | -34 | -2.9% | 201,300 |
| 2025/02/27 | 1,137 | 1,177 | 1,137 | 1,175 | +38 | +3.3% | 103,200 |
| 2025/02/26 | 1,140 | 1,156 | 1,097 | 1,137 | -3 | -0.3% | 94,500 |
| 2025/02/25 | 1,083 | 1,173 | 1,083 | 1,140 | +27 | +2.4% | 174,700 |
| 2025/02/21 | 1,119 | 1,136 | 1,103 | 1,113 | -6 | -0.5% | 110,100 |
| 2025/02/20 | 1,095 | 1,144 | 1,087 | 1,119 | +1 | +0.1% | 133,000 |
| 2025/02/19 | 1,106 | 1,145 | 1,106 | 1,118 | -18 | -1.6% | 135,700 |
| 2025/02/18 | 1,159 | 1,175 | 1,113 | 1,136 | -23 | -2% | 212,100 |
| 2025/02/17 | 1,078 | 1,169 | 1,076 | 1,159 | +53 | +4.8% | 269,700 |
| 2025/02/14 | 1,200 | 1,209 | 1,088 | 1,106 | +41 | +3.8% | 720,700 |
| 2025/02/13 | 1,063 | 1,085 | 1,045 | 1,065 | +4 | +0.4% | 153,600 |
| 2025/02/12 | 1,057 | 1,079 | 1,054 | 1,061 | +4 | +0.4% | 85,200 |
| 2025/02/10 | 1,045 | 1,069 | 1,029 | 1,057 | +11 | +1.1% | 54,400 |
| 2025/02/07 | 1,050 | 1,075 | 1,043 | 1,046 | -4 | -0.4% | 78,100 |
| 2025/02/06 | 1,022 | 1,066 | 1,006 | 1,050 | +23 | +2.2% | 111,700 |
| 2025/02/05 | 1,023 | 1,027 | 997 | 1,027 | ±0 | ±0% | 78,900 |
| 2025/02/04 | 1,018 | 1,037 | 1,014 | 1,027 | +9 | +0.9% | 65,700 |
| 2025/02/03 | 1,036 | 1,040 | 1,007 | 1,018 | -18 | -1.7% | 88,700 |
| 2025/01/31 | 1,033 | 1,053 | 1,020 | 1,036 | -3 | -0.3% | 53,100 |
| 2025/01/30 | 1,070 | 1,070 | 1,035 | 1,039 | -34 | -3.2% | 62,200 |
| 2025/01/29 | 1,054 | 1,074 | 1,034 | 1,073 | +7 | +0.7% | 57,700 |
| 2025/01/28 | 1,062 | 1,083 | 1,062 | 1,066 | -24 | -2.2% | 60,500 |
| 2025/01/27 | 1,070 | 1,103 | 1,055 | 1,090 | +35 | +3.3% | 142,100 |
| 2025/01/24 | 1,033 | 1,070 | 1,033 | 1,055 | +15 | +1.4% | 55,900 |
| 2025/01/23 | 1,035 | 1,054 | 1,020 | 1,040 | +4 | +0.4% | 54,300 |
| 2025/01/22 | 1,037 | 1,050 | 1,029 | 1,036 | -13 | -1.2% | 40,700 |
1～
50
件表示中 / 2547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 | 132,400円 | +26.8% | +36.0% | 1.06% | 20.04倍 | 3.04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 |
| ＩＴＦＯＲ | 139,300円 | +6.5% | +0.1% | 3.59% | 13.38倍 | 1.96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 |
| 都築電 | 204,300円 | -17.5% | -3.6% | 4.45% | 9.03倍 | 0.91倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| ＱＰＳ研究 | 94,200円 | +72.4% | - | 0.00% | - | 5.59倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| ＩＧポート | 186,000円 | +9.7% | +24.5% | 0.81% | 31.88倍 | 4.76倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
市場注目の銘柄
チャート関連のコラム
