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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/17 | 3,955 | 3,975 | 3,860 | 3,860 | -25 | -0.6% | 14,000 |
| 2022/01/14 | 3,950 | 3,950 | 3,755 | 3,885 | -5 | -0.1% | 20,400 |
| 2022/01/13 | 4,030 | 4,035 | 3,850 | 3,890 | -165 | -4.1% | 24,800 |
| 2022/01/12 | 3,985 | 4,085 | 3,975 | 4,055 | +210 | +5.5% | 28,300 |
| 2022/01/11 | 3,900 | 3,945 | 3,840 | 3,845 | -65 | -1.7% | 22,000 |
| 2022/01/07 | 3,845 | 3,940 | 3,775 | 3,910 | +135 | +3.6% | 29,600 |
| 2022/01/06 | 3,835 | 3,850 | 3,720 | 3,775 | -100 | -2.6% | 22,400 |
| 2022/01/05 | 4,175 | 4,175 | 3,875 | 3,875 | -300 | -7.2% | 40,600 |
| 2022/01/04 | 4,355 | 4,425 | 4,120 | 4,175 | +170 | +4.2% | 49,500 |
| 2021/12/30 | 4,070 | 4,070 | 3,915 | 4,005 | -75 | -1.8% | 16,500 |
| 2021/12/29 | 4,130 | 4,200 | 4,055 | 4,080 | -55 | -1.3% | 16,200 |
| 2021/12/28 | 4,010 | 4,170 | 3,955 | 4,135 | +195 | +4.9% | 29,700 |
| 2021/12/27 | 4,040 | 4,050 | 3,900 | 3,940 | -30 | -0.8% | 23,100 |
| 2021/12/24 | 3,870 | 3,970 | 3,860 | 3,970 | +100 | +2.6% | 19,000 |
| 2021/12/23 | 3,925 | 3,990 | 3,830 | 3,870 | +25 | +0.7% | 18,300 |
| 2021/12/22 | 3,765 | 3,875 | 3,765 | 3,845 | +80 | +2.1% | 23,500 |
| 2021/12/21 | 3,675 | 3,770 | 3,670 | 3,765 | +100 | +2.7% | 23,600 |
| 2021/12/20 | 3,690 | 3,750 | 3,610 | 3,665 | -15 | -0.4% | 29,900 |
| 2021/12/17 | 3,650 | 3,760 | 3,575 | 3,680 | -110 | -2.9% | 35,200 |
| 2021/12/16 | 3,910 | 3,920 | 3,740 | 3,790 | +30 | +0.8% | 17,300 |
| 2021/12/15 | 3,655 | 3,795 | 3,655 | 3,760 | +110 | +3% | 13,800 |
801～
850
件表示中 / 2589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 | 153,700円 | +17.5% | +14.6% | 1.56% | 19.42倍 | 3.26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 |
| 日シス技術 | 187,800円 | +9.1% | +12.1% | 1.86% | 16.77倍 | 3.15倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
| ＢＡＳＥ | 38,300円 | +22.7% | +23.6% | 0.00% | 35.36倍 | 3.27倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| ＦＦＲＩ | 539,000円 | +40.2% | +9.5% | 0.26% | 59.62倍 | 15.29倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| アカツキ | 299,500円 | +9.9% | +41.7% | 3.67% | 12.34倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
