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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,050 | 3,110 | 2,995 | 2,997 | -118 | -3.8% | 46,500 |
| 2021/08/18 | 3,020 | 3,140 | 2,960 | 3,115 | +65 | +2.1% | 64,000 |
| 2021/08/17 | 3,200 | 3,200 | 3,015 | 3,050 | -130 | -4.1% | 73,400 |
| 2021/08/16 | 3,345 | 3,350 | 3,145 | 3,180 | -230 | -6.7% | 90,600 |
| 2021/08/13 | 3,450 | 3,565 | 3,310 | 3,410 | -600 | -15% | 290,900 |
| 2021/08/12 | 3,920 | 4,060 | 3,870 | 4,010 | +115 | +3% | 106,500 |
| 2021/08/11 | 3,860 | 3,920 | 3,780 | 3,895 | +65 | +1.7% | 62,300 |
| 2021/08/10 | 3,780 | 3,875 | 3,560 | 3,830 | +90 | +2.4% | 59,500 |
| 2021/08/06 | 3,830 | 3,845 | 3,740 | 3,740 | -100 | -2.6% | 18,300 |
| 2021/08/05 | 3,890 | 3,920 | 3,830 | 3,840 | -50 | -1.3% | 33,300 |
| 2021/08/04 | 3,810 | 3,930 | 3,810 | 3,890 | +85 | +2.2% | 43,100 |
| 2021/08/03 | 3,775 | 3,940 | 3,765 | 3,805 | +40 | +1.1% | 64,800 |
| 2021/08/02 | 3,785 | 3,800 | 3,695 | 3,765 | +50 | +1.3% | 33,600 |
| 2021/07/30 | 3,705 | 3,770 | 3,680 | 3,715 | -35 | -0.9% | 24,600 |
| 2021/07/29 | 3,760 | 3,810 | 3,725 | 3,750 | -10 | -0.3% | 28,200 |
| 2021/07/28 | 3,795 | 3,795 | 3,675 | 3,760 | -50 | -1.3% | 67,600 |
| 2021/07/27 | 3,695 | 3,830 | 3,655 | 3,810 | +115 | +3.1% | 65,200 |
| 2021/07/26 | 3,530 | 3,725 | 3,505 | 3,695 | +220 | +6.3% | 66,700 |
| 2021/07/21 | 3,500 | 3,595 | 3,450 | 3,475 | +35 | +1% | 39,100 |
| 2021/07/20 | 3,455 | 3,525 | 3,430 | 3,440 | -15 | -0.4% | 22,600 |
| 2021/07/19 | 3,490 | 3,495 | 3,420 | 3,455 | -70 | -2% | 31,300 |
| 2021/07/16 | 3,535 | 3,590 | 3,520 | 3,525 | -35 | -1% | 13,100 |
| 2021/07/15 | 3,680 | 3,685 | 3,560 | 3,560 | -120 | -3.3% | 27,700 |
| 2021/07/14 | 3,610 | 3,720 | 3,610 | 3,680 | +65 | +1.8% | 26,400 |
| 2021/07/13 | 3,735 | 3,755 | 3,615 | 3,615 | -105 | -2.8% | 47,400 |
| 2021/07/12 | 3,530 | 3,740 | 3,530 | 3,720 | +260 | +7.5% | 69,900 |
| 2021/07/09 | 3,345 | 3,485 | 3,340 | 3,460 | +65 | +1.9% | 34,400 |
| 2021/07/08 | 3,550 | 3,580 | 3,370 | 3,395 | -115 | -3.3% | 32,100 |
| 2021/07/07 | 3,555 | 3,575 | 3,490 | 3,510 | -65 | -1.8% | 24,100 |
| 2021/07/06 | 3,475 | 3,580 | 3,470 | 3,575 | +135 | +3.9% | 26,600 |
| 2021/07/05 | 3,435 | 3,590 | 3,410 | 3,440 | +35 | +1% | 61,100 |
| 2021/07/02 | 3,430 | 3,430 | 3,335 | 3,405 | +45 | +1.3% | 14,500 |
| 2021/07/01 | 3,450 | 3,450 | 3,355 | 3,360 | -60 | -1.8% | 12,000 |
| 2021/06/30 | 3,400 | 3,450 | 3,365 | 3,420 | +80 | +2.4% | 19,500 |
| 2021/06/29 | 3,350 | 3,425 | 3,315 | 3,340 | -10 | -0.3% | 31,900 |
| 2021/06/28 | 3,375 | 3,395 | 3,340 | 3,350 | +30 | +0.9% | 15,300 |
| 2021/06/25 | 3,260 | 3,340 | 3,255 | 3,320 | +100 | +3.1% | 40,600 |
| 2021/06/24 | 3,210 | 3,245 | 3,200 | 3,220 | +35 | +1.1% | 11,100 |
| 2021/06/23 | 3,180 | 3,230 | 3,180 | 3,185 | -10 | -0.3% | 9,300 |
| 2021/06/22 | 3,165 | 3,200 | 3,110 | 3,195 | +65 | +2.1% | 25,000 |
| 2021/06/21 | 3,195 | 3,205 | 3,130 | 3,130 | -110 | -3.4% | 33,300 |
| 2021/06/18 | 3,255 | 3,305 | 3,240 | 3,240 | -5 | -0.2% | 41,900 |
| 2021/06/17 | 3,275 | 3,275 | 3,210 | 3,245 | -30 | -0.9% | 11,600 |
| 2021/06/16 | 3,285 | 3,290 | 3,205 | 3,275 | -10 | -0.3% | 23,900 |
| 2021/06/15 | 3,275 | 3,290 | 3,235 | 3,285 | +5 | +0.2% | 18,000 |
| 2021/06/14 | 3,290 | 3,300 | 3,265 | 3,280 | +30 | +0.9% | 22,700 |
| 2021/06/11 | 3,300 | 3,340 | 3,195 | 3,250 | -5 | -0.2% | 70,600 |
| 2021/06/10 | 3,345 | 3,345 | 3,225 | 3,255 | -100 | -3% | 49,300 |
| 2021/06/09 | 3,390 | 3,400 | 3,310 | 3,355 | +20 | +0.6% | 22,200 |
| 2021/06/08 | 3,390 | 3,400 | 3,320 | 3,335 | -55 | -1.6% | 15,600 |
801～
850
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
