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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 3,800 | 3,800 | 3,645 | 3,650 | -200 | -5.2% | 26,000 |
| 2021/12/13 | 3,825 | 3,870 | 3,785 | 3,850 | +35 | +0.9% | 18,200 |
| 2021/12/10 | 3,810 | 3,880 | 3,750 | 3,815 | +75 | +2% | 19,200 |
| 2021/12/09 | 3,875 | 3,880 | 3,740 | 3,740 | -105 | -2.7% | 32,100 |
| 2021/12/08 | 3,915 | 4,035 | 3,835 | 3,845 | +85 | +2.3% | 41,500 |
| 2021/12/07 | 3,630 | 3,770 | 3,630 | 3,760 | +200 | +5.6% | 20,900 |
| 2021/12/06 | 3,640 | 3,675 | 3,525 | 3,560 | -145 | -3.9% | 27,200 |
| 2021/12/03 | 3,600 | 3,705 | 3,560 | 3,705 | +230 | +6.6% | 29,800 |
| 2021/12/02 | 3,555 | 3,555 | 3,410 | 3,475 | -150 | -4.1% | 51,500 |
| 2021/12/01 | 3,730 | 3,800 | 3,565 | 3,625 | -105 | -2.8% | 62,300 |
| 2021/11/30 | 3,995 | 4,035 | 3,730 | 3,730 | -270 | -6.8% | 38,300 |
| 2021/11/29 | 3,980 | 4,085 | 3,970 | 4,000 | -50 | -1.2% | 13,700 |
| 2021/11/26 | 4,045 | 4,085 | 3,935 | 4,050 | -90 | -2.2% | 22,800 |
| 2021/11/25 | 4,210 | 4,300 | 4,095 | 4,140 | -30 | -0.7% | 15,800 |
| 2021/11/24 | 4,175 | 4,220 | 4,035 | 4,170 | -75 | -1.8% | 27,200 |
| 2021/11/22 | 4,340 | 4,400 | 4,210 | 4,245 | -135 | -3.1% | 25,100 |
| 2021/11/19 | 4,260 | 4,425 | 4,215 | 4,380 | +120 | +2.8% | 31,300 |
| 2021/11/18 | 4,445 | 4,445 | 4,160 | 4,260 | -205 | -4.6% | 94,300 |
| 2021/11/17 | 4,205 | 4,575 | 4,175 | 4,465 | +325 | +7.9% | 130,700 |
| 2021/11/16 | 3,780 | 4,180 | 3,755 | 4,140 | +305 | +8% | 167,900 |
| 2021/11/15 | 3,505 | 3,940 | 3,505 | 3,835 | +395 | +11.5% | 128,700 |
| 2021/11/12 | 3,360 | 3,605 | 3,290 | 3,440 | +360 | +11.7% | 220,800 |
| 2021/11/11 | 3,080 | 3,125 | 3,020 | 3,080 | ±0 | ±0% | 51,200 |
| 2021/11/10 | 3,000 | 3,085 | 3,000 | 3,080 | +75 | +2.5% | 17,100 |
| 2021/11/09 | 3,040 | 3,065 | 3,000 | 3,005 | -55 | -1.8% | 17,500 |
| 2021/11/08 | 3,130 | 3,130 | 3,025 | 3,060 | -70 | -2.2% | 28,100 |
| 2021/11/05 | 3,075 | 3,130 | 3,055 | 3,130 | +55 | +1.8% | 17,400 |
| 2021/11/04 | 3,080 | 3,090 | 3,050 | 3,075 | +25 | +0.8% | 13,300 |
| 2021/11/02 | 3,095 | 3,100 | 3,050 | 3,050 | -35 | -1.1% | 13,200 |
| 2021/11/01 | 3,105 | 3,120 | 3,030 | 3,085 | -10 | -0.3% | 25,700 |
| 2021/10/29 | 3,205 | 3,225 | 3,075 | 3,095 | -125 | -3.9% | 36,300 |
| 2021/10/28 | 3,200 | 3,245 | 3,175 | 3,220 | +40 | +1.3% | 21,900 |
| 2021/10/27 | 3,150 | 3,180 | 3,145 | 3,180 | +10 | +0.3% | 8,900 |
| 2021/10/26 | 3,145 | 3,190 | 3,140 | 3,170 | +55 | +1.8% | 8,100 |
| 2021/10/25 | 3,150 | 3,165 | 3,085 | 3,115 | -65 | -2% | 17,500 |
| 2021/10/22 | 3,170 | 3,215 | 3,105 | 3,180 | +10 | +0.3% | 14,500 |
| 2021/10/21 | 3,255 | 3,255 | 3,140 | 3,170 | -100 | -3.1% | 32,300 |
| 2021/10/20 | 3,310 | 3,310 | 3,245 | 3,270 | -30 | -0.9% | 12,400 |
| 2021/10/19 | 3,255 | 3,305 | 3,220 | 3,300 | +40 | +1.2% | 14,500 |
| 2021/10/18 | 3,295 | 3,325 | 3,230 | 3,260 | ±0 | ±0% | 19,400 |
| 2021/10/15 | 3,260 | 3,315 | 3,240 | 3,260 | -15 | -0.5% | 16,700 |
| 2021/10/14 | 3,410 | 3,430 | 3,275 | 3,275 | -160 | -4.7% | 38,600 |
| 2021/10/13 | 3,490 | 3,505 | 3,415 | 3,435 | -95 | -2.7% | 49,400 |
| 2021/10/12 | 3,550 | 3,570 | 3,485 | 3,530 | -20 | -0.6% | 42,800 |
| 2021/10/11 | 3,525 | 3,560 | 3,420 | 3,550 | +35 | +1% | 48,100 |
| 2021/10/08 | 3,525 | 3,590 | 3,475 | 3,515 | +25 | +0.7% | 46,200 |
| 2021/10/07 | 3,440 | 3,545 | 3,440 | 3,490 | +50 | +1.5% | 24,100 |
| 2021/10/06 | 3,545 | 3,545 | 3,425 | 3,440 | -45 | -1.3% | 34,400 |
| 2021/10/05 | 3,585 | 3,615 | 3,470 | 3,485 | -115 | -3.2% | 36,100 |
| 2021/10/04 | 3,590 | 3,625 | 3,500 | 3,600 | +50 | +1.4% | 38,100 |
851～
900
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
