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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 2,340 | 2,340 | 2,250 | 2,288 | -35 | -1.5% | 12,700 |
| 2022/06/14 | 2,302 | 2,345 | 2,268 | 2,323 | +15 | +0.6% | 22,800 |
| 2022/06/13 | 2,385 | 2,387 | 2,292 | 2,308 | -107 | -4.4% | 47,800 |
| 2022/06/10 | 2,435 | 2,459 | 2,411 | 2,415 | -67 | -2.7% | 21,300 |
| 2022/06/09 | 2,447 | 2,488 | 2,422 | 2,482 | +35 | +1.4% | 12,300 |
| 2022/06/08 | 2,408 | 2,464 | 2,400 | 2,447 | +68 | +2.9% | 12,300 |
| 2022/06/07 | 2,430 | 2,430 | 2,375 | 2,379 | -53 | -2.2% | 19,700 |
| 2022/06/06 | 2,388 | 2,438 | 2,363 | 2,432 | +42 | +1.8% | 13,700 |
| 2022/06/03 | 2,409 | 2,427 | 2,380 | 2,390 | +2 | +0.1% | 15,800 |
| 2022/06/02 | 2,385 | 2,418 | 2,335 | 2,388 | -12 | -0.5% | 25,900 |
| 2022/06/01 | 2,450 | 2,450 | 2,392 | 2,400 | -58 | -2.4% | 15,000 |
| 2022/05/31 | 2,450 | 2,463 | 2,404 | 2,458 | -13 | -0.5% | 17,200 |
| 2022/05/30 | 2,349 | 2,478 | 2,349 | 2,471 | +131 | +5.6% | 22,100 |
| 2022/05/27 | 2,433 | 2,433 | 2,320 | 2,340 | -100 | -4.1% | 25,600 |
| 2022/05/26 | 2,435 | 2,475 | 2,407 | 2,440 | +8 | +0.3% | 15,100 |
| 2022/05/25 | 2,572 | 2,572 | 2,412 | 2,432 | -148 | -5.7% | 41,900 |
| 2022/05/24 | 2,594 | 2,648 | 2,562 | 2,580 | -49 | -1.9% | 16,800 |
| 2022/05/23 | 2,595 | 2,631 | 2,542 | 2,629 | +2 | +0.1% | 33,000 |
| 2022/05/20 | 2,711 | 2,713 | 2,575 | 2,627 | -86 | -3.2% | 39,600 |
| 2022/05/19 | 2,683 | 2,730 | 2,670 | 2,713 | -31 | -1.1% | 22,600 |
| 2022/05/18 | 2,690 | 2,752 | 2,646 | 2,744 | +43 | +1.6% | 29,800 |
| 2022/05/17 | 2,706 | 2,830 | 2,690 | 2,701 | -29 | -1.1% | 37,200 |
| 2022/05/16 | 2,630 | 2,749 | 2,605 | 2,730 | -390 | -12.5% | 116,000 |
| 2022/05/13 | 3,145 | 3,205 | 3,120 | 3,120 | -25 | -0.8% | 19,900 |
| 2022/05/12 | 3,180 | 3,180 | 3,100 | 3,145 | -35 | -1.1% | 12,800 |
| 2022/05/11 | 3,130 | 3,230 | 3,120 | 3,180 | +50 | +1.6% | 12,300 |
| 2022/05/10 | 3,050 | 3,130 | 3,045 | 3,130 | +75 | +2.5% | 14,800 |
| 2022/05/09 | 3,130 | 3,130 | 3,030 | 3,055 | -85 | -2.7% | 27,400 |
| 2022/05/06 | 3,240 | 3,240 | 3,095 | 3,140 | -125 | -3.8% | 25,900 |
| 2022/05/02 | 3,255 | 3,290 | 3,190 | 3,265 | -60 | -1.8% | 10,600 |
| 2022/04/28 | 3,270 | 3,325 | 3,225 | 3,325 | +125 | +3.9% | 12,200 |
| 2022/04/27 | 3,230 | 3,230 | 3,120 | 3,200 | -35 | -1.1% | 15,600 |
| 2022/04/26 | 3,210 | 3,250 | 3,200 | 3,235 | +65 | +2.1% | 11,700 |
| 2022/04/25 | 3,170 | 3,175 | 3,095 | 3,170 | -5 | -0.2% | 16,300 |
| 2022/04/22 | 3,185 | 3,210 | 3,125 | 3,175 | -5 | -0.2% | 16,900 |
| 2022/04/21 | 3,295 | 3,295 | 3,150 | 3,180 | -115 | -3.5% | 23,700 |
| 2022/04/20 | 3,290 | 3,375 | 3,265 | 3,295 | -15 | -0.5% | 11,000 |
| 2022/04/19 | 3,285 | 3,345 | 3,250 | 3,310 | +80 | +2.5% | 8,200 |
| 2022/04/18 | 3,290 | 3,310 | 3,230 | 3,230 | -105 | -3.1% | 8,500 |
| 2022/04/15 | 3,440 | 3,440 | 3,290 | 3,335 | -105 | -3.1% | 14,500 |
| 2022/04/14 | 3,470 | 3,500 | 3,410 | 3,440 | -50 | -1.4% | 6,600 |
| 2022/04/13 | 3,480 | 3,490 | 3,430 | 3,490 | +50 | +1.5% | 5,000 |
| 2022/04/12 | 3,460 | 3,460 | 3,340 | 3,440 | -40 | -1.1% | 13,200 |
| 2022/04/11 | 3,510 | 3,510 | 3,440 | 3,480 | -85 | -2.4% | 10,600 |
| 2022/04/08 | 3,510 | 3,580 | 3,500 | 3,565 | +95 | +2.7% | 9,200 |
| 2022/04/07 | 3,525 | 3,530 | 3,470 | 3,470 | -120 | -3.3% | 16,200 |
| 2022/04/06 | 3,595 | 3,630 | 3,520 | 3,590 | -75 | -2% | 6,400 |
| 2022/04/05 | 3,535 | 3,675 | 3,520 | 3,665 | +140 | +4% | 15,500 |
| 2022/04/04 | 3,470 | 3,575 | 3,470 | 3,525 | +55 | +1.6% | 9,900 |
| 2022/04/01 | 3,490 | 3,540 | 3,420 | 3,470 | -20 | -0.6% | 10,200 |
601～
650
件表示中 / 2460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 | 273,700円 | +12.3% | +10.6% | 1.21% | 17.00倍 | 2.10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 |
| 太田昭 | 209,900円 | +14.2% | -86.4% | 3.72% | 10.42倍 | 0.82倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| サンアスタリスク | 69,100円 | +8.7% | -33.5% | 0.00% | 24.67倍 | 2.58倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
| ソースネクスト | 19,400円 | +5.9% | - | 0.00% | - | 3.65倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| オルツ | 75,900円 | +34.9% | - | 0.00% | - | 22.39倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
