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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 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 |
| 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 |
701～
750
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
