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 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 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 |
| 2025/05/15 | 1,318 | 1,339 | 1,290 | 1,308 | -2 | -0.2% | 283,900 |
| 2025/05/14 | 1,289 | 1,317 | 1,269 | 1,310 | +32 | +2.5% | 155,300 |
| 2025/05/13 | 1,273 | 1,284 | 1,242 | 1,278 | +10 | +0.8% | 113,900 |
| 2025/05/12 | 1,230 | 1,279 | 1,222 | 1,268 | +38 | +3.1% | 139,300 |
| 2025/05/09 | 1,222 | 1,237 | 1,214 | 1,230 | +10 | +0.8% | 62,800 |
| 2025/05/08 | 1,237 | 1,241 | 1,209 | 1,220 | -31 | -2.5% | 149,500 |
| 2025/05/07 | 1,236 | 1,270 | 1,230 | 1,251 | ±0 | ±0% | 109,200 |
| 2025/05/02 | 1,229 | 1,263 | 1,217 | 1,251 | +10 | +0.8% | 116,800 |
| 2025/05/01 | 1,276 | 1,284 | 1,241 | 1,241 | -25 | -2% | 87,900 |
| 2025/04/30 | 1,260 | 1,286 | 1,244 | 1,266 | +6 | +0.5% | 89,900 |
| 2025/04/28 | 1,291 | 1,292 | 1,250 | 1,260 | -14 | -1.1% | 76,000 |
| 2025/04/25 | 1,281 | 1,283 | 1,248 | 1,274 | +23 | +1.8% | 82,100 |
| 2025/04/24 | 1,265 | 1,280 | 1,235 | 1,251 | -28 | -2.2% | 162,200 |
| 2025/04/23 | 1,319 | 1,319 | 1,260 | 1,279 | -18 | -1.4% | 95,900 |
| 2025/04/22 | 1,300 | 1,324 | 1,282 | 1,297 | -17 | -1.3% | 89,500 |
| 2025/04/21 | 1,336 | 1,369 | 1,311 | 1,314 | -23 | -1.7% | 111,200 |
| 2025/04/18 | 1,348 | 1,352 | 1,320 | 1,337 | +8 | +0.6% | 104,900 |
| 2025/04/17 | 1,322 | 1,335 | 1,315 | 1,329 | +12 | +0.9% | 82,600 |
| 2025/04/16 | 1,350 | 1,365 | 1,306 | 1,317 | -63 | -4.6% | 176,600 |
| 2025/04/15 | 1,420 | 1,449 | 1,380 | 1,380 | -45 | -3.2% | 134,600 |
| 2025/04/14 | 1,395 | 1,451 | 1,380 | 1,425 | +28 | +2% | 144,900 |
| 2025/04/11 | 1,363 | 1,402 | 1,331 | 1,397 | +12 | +0.9% | 92,300 |
| 2025/04/10 | 1,400 | 1,408 | 1,361 | 1,385 | +65 | +4.9% | 146,000 |
| 2025/04/09 | 1,280 | 1,331 | 1,263 | 1,320 | +25 | +1.9% | 167,400 |
| 2025/04/08 | 1,295 | 1,324 | 1,289 | 1,295 | +90 | +7.5% | 200,800 |
| 2025/04/07 | 1,204 | 1,263 | 1,200 | 1,205 | -119 | -9% | 284,100 |
| 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 |
1～
50
件表示中 / 2585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 | 147,400円 | +17.5% | +14.6% | 1.63% | 18.63倍 | 3.13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 |
| アカツキ | 291,000円 | +9.9% | +41.7% | 3.78% | 11.99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 |
| アイスタイル | 51,400円 | +17.7% | +68.5% | 0.19% | 21.48倍 | 3.43倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
| ＣＡＣＨＤ | 204,400円 | +11.4% | +4.1% | 4.89% | 10.60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。医薬品開発支援（ＣＲＯ）は撤退 |
| 学研ＨＤ | 94,000円 | +7.8% | +4.3% | 2.77% | 11.12倍 | 0.75倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
市場注目の銘柄
チャート関連のコラム
