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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,590 | 3,590 | 3,460 | 3,490 | -100 | -2.8% | 8,800 |
| 2022/03/30 | 3,500 | 3,600 | 3,430 | 3,590 | +90 | +2.6% | 23,600 |
| 2022/03/29 | 3,450 | 3,525 | 3,450 | 3,500 | +50 | +1.4% | 9,000 |
| 2022/03/28 | 3,525 | 3,525 | 3,405 | 3,450 | -65 | -1.8% | 12,300 |
| 2022/03/25 | 3,600 | 3,615 | 3,470 | 3,515 | -75 | -2.1% | 16,500 |
| 2022/03/24 | 3,495 | 3,600 | 3,435 | 3,590 | +120 | +3.5% | 14,200 |
| 2022/03/23 | 3,415 | 3,525 | 3,415 | 3,470 | +120 | +3.6% | 14,800 |
| 2022/03/22 | 3,355 | 3,410 | 3,340 | 3,350 | +20 | +0.6% | 14,100 |
| 2022/03/18 | 3,280 | 3,355 | 3,265 | 3,330 | +40 | +1.2% | 10,400 |
| 2022/03/17 | 3,355 | 3,400 | 3,260 | 3,290 | +20 | +0.6% | 20,800 |
| 2022/03/16 | 3,260 | 3,325 | 3,175 | 3,270 | +130 | +4.1% | 23,200 |
| 2022/03/15 | 3,215 | 3,215 | 3,130 | 3,140 | -40 | -1.3% | 7,800 |
| 2022/03/14 | 3,165 | 3,200 | 3,125 | 3,180 | +65 | +2.1% | 12,600 |
| 2022/03/11 | 3,130 | 3,185 | 3,115 | 3,115 | -40 | -1.3% | 7,000 |
| 2022/03/10 | 3,105 | 3,185 | 3,085 | 3,155 | +120 | +4% | 11,900 |
| 2022/03/09 | 3,055 | 3,155 | 3,025 | 3,035 | -10 | -0.3% | 23,100 |
| 2022/03/08 | 3,050 | 3,165 | 3,040 | 3,045 | -85 | -2.7% | 21,500 |
| 2022/03/07 | 3,110 | 3,160 | 3,040 | 3,130 | -20 | -0.6% | 25,900 |
| 2022/03/04 | 3,195 | 3,195 | 3,095 | 3,150 | -65 | -2% | 19,200 |
| 2022/03/03 | 3,275 | 3,295 | 3,195 | 3,215 | -25 | -0.8% | 10,700 |
| 2022/03/02 | 3,310 | 3,335 | 3,225 | 3,240 | -80 | -2.4% | 17,000 |
| 2022/03/01 | 3,200 | 3,320 | 3,200 | 3,320 | +130 | +4.1% | 20,100 |
| 2022/02/28 | 3,270 | 3,270 | 3,155 | 3,190 | -65 | -2% | 32,300 |
| 2022/02/25 | 3,255 | 3,300 | 3,200 | 3,255 | +70 | +2.2% | 24,200 |
| 2022/02/24 | 3,080 | 3,245 | 3,050 | 3,185 | +85 | +2.7% | 29,800 |
| 2022/02/22 | 3,150 | 3,180 | 3,080 | 3,100 | -95 | -3% | 40,300 |
| 2022/02/21 | 3,325 | 3,330 | 3,180 | 3,195 | -125 | -3.8% | 28,400 |
| 2022/02/18 | 3,270 | 3,320 | 3,220 | 3,320 | +20 | +0.6% | 23,800 |
| 2022/02/17 | 3,330 | 3,365 | 3,270 | 3,300 | -55 | -1.6% | 24,700 |
| 2022/02/16 | 3,425 | 3,460 | 3,315 | 3,355 | +25 | +0.8% | 19,600 |
| 2022/02/15 | 3,285 | 3,430 | 3,285 | 3,330 | ±0 | ±0% | 31,600 |
| 2022/02/14 | 3,300 | 3,440 | 3,215 | 3,330 | -205 | -5.8% | 62,700 |
| 2022/02/10 | 3,525 | 3,590 | 3,515 | 3,535 | -10 | -0.3% | 24,600 |
| 2022/02/09 | 3,515 | 3,580 | 3,430 | 3,545 | +30 | +0.9% | 29,500 |
| 2022/02/08 | 3,475 | 3,555 | 3,445 | 3,515 | +35 | +1% | 18,800 |
| 2022/02/07 | 3,645 | 3,645 | 3,410 | 3,480 | -95 | -2.7% | 29,000 |
| 2022/02/04 | 3,580 | 3,650 | 3,535 | 3,575 | -15 | -0.4% | 22,500 |
| 2022/02/03 | 3,635 | 3,680 | 3,590 | 3,590 | -130 | -3.5% | 14,400 |
| 2022/02/02 | 3,700 | 3,745 | 3,690 | 3,720 | +45 | +1.2% | 9,800 |
| 2022/02/01 | 3,740 | 3,805 | 3,640 | 3,675 | +40 | +1.1% | 26,100 |
| 2022/01/31 | 3,505 | 3,645 | 3,495 | 3,635 | +130 | +3.7% | 19,200 |
| 2022/01/28 | 3,630 | 3,655 | 3,450 | 3,505 | -70 | -2% | 32,100 |
| 2022/01/27 | 3,840 | 3,840 | 3,525 | 3,575 | -240 | -6.3% | 50,500 |
| 2022/01/26 | 3,785 | 3,880 | 3,785 | 3,815 | +45 | +1.2% | 17,900 |
| 2022/01/25 | 3,925 | 4,015 | 3,725 | 3,770 | -180 | -4.6% | 27,300 |
| 2022/01/24 | 3,920 | 3,950 | 3,820 | 3,950 | +30 | +0.8% | 13,100 |
| 2022/01/21 | 3,800 | 3,920 | 3,755 | 3,920 | +70 | +1.8% | 21,500 |
| 2022/01/20 | 3,785 | 3,880 | 3,695 | 3,850 | +100 | +2.7% | 25,800 |
| 2022/01/19 | 3,935 | 3,935 | 3,745 | 3,750 | -215 | -5.4% | 26,900 |
| 2022/01/18 | 3,930 | 4,025 | 3,875 | 3,965 | +105 | +2.7% | 20,700 |
651～
700
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
