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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,320 | 3,460 | 3,320 | 3,390 | +70 | +2.1% | 38,800 |
| 2021/06/04 | 3,375 | 3,375 | 3,280 | 3,320 | -55 | -1.6% | 18,100 |
| 2021/06/03 | 3,330 | 3,375 | 3,270 | 3,375 | +70 | +2.1% | 28,000 |
| 2021/06/02 | 3,270 | 3,320 | 3,245 | 3,305 | +65 | +2% | 18,700 |
| 2021/06/01 | 3,250 | 3,265 | 3,175 | 3,240 | -10 | -0.3% | 12,800 |
| 2021/05/31 | 3,255 | 3,265 | 3,195 | 3,250 | -35 | -1.1% | 13,000 |
| 2021/05/28 | 3,360 | 3,395 | 3,250 | 3,285 | -80 | -2.4% | 22,800 |
| 2021/05/27 | 3,310 | 3,435 | 3,275 | 3,365 | ±0 | ±0% | 29,200 |
| 2021/05/26 | 3,220 | 3,380 | 3,220 | 3,365 | +140 | +4.3% | 60,500 |
| 2021/05/25 | 3,055 | 3,230 | 3,055 | 3,225 | +150 | +4.9% | 46,000 |
| 2021/05/24 | 3,150 | 3,150 | 3,055 | 3,075 | -30 | -1% | 13,300 |
| 2021/05/21 | 3,085 | 3,105 | 3,055 | 3,105 | +25 | +0.8% | 13,900 |
| 2021/05/20 | 3,055 | 3,120 | 3,040 | 3,080 | +25 | +0.8% | 18,500 |
| 2021/05/19 | 3,065 | 3,145 | 3,005 | 3,055 | -15 | -0.5% | 32,500 |
| 2021/05/18 | 3,180 | 3,210 | 3,070 | 3,070 | -110 | -3.5% | 70,500 |
| 2021/05/17 | 3,200 | 3,285 | 3,090 | 3,180 | -70 | -2.2% | 79,700 |
| 2021/05/14 | 3,035 | 3,250 | 3,000 | 3,250 | +419 | +14.8% | 152,600 |
| 2021/05/13 | 2,807 | 2,868 | 2,783 | 2,831 | -26 | -0.9% | 26,100 |
| 2021/05/12 | 2,912 | 2,970 | 2,849 | 2,857 | -103 | -3.5% | 47,100 |
| 2021/05/11 | 3,005 | 3,005 | 2,932 | 2,960 | -55 | -1.8% | 21,600 |
| 2021/05/10 | 3,030 | 3,045 | 3,000 | 3,015 | -25 | -0.8% | 13,000 |
| 2021/05/07 | 3,055 | 3,080 | 3,020 | 3,040 | -15 | -0.5% | 17,900 |
| 2021/05/06 | 3,090 | 3,090 | 3,005 | 3,055 | -10 | -0.3% | 24,600 |
| 2021/04/30 | 3,135 | 3,135 | 3,055 | 3,065 | -70 | -2.2% | 16,200 |
| 2021/04/28 | 3,135 | 3,140 | 3,080 | 3,135 | -25 | -0.8% | 21,500 |
| 2021/04/27 | 3,175 | 3,210 | 3,140 | 3,160 | -50 | -1.6% | 12,800 |
| 2021/04/26 | 3,140 | 3,225 | 3,120 | 3,210 | +95 | +3% | 20,200 |
| 2021/04/23 | 3,100 | 3,160 | 3,100 | 3,115 | -20 | -0.6% | 14,100 |
| 2021/04/22 | 3,080 | 3,150 | 3,080 | 3,135 | +50 | +1.6% | 13,500 |
| 2021/04/21 | 3,120 | 3,130 | 3,055 | 3,085 | -40 | -1.3% | 28,500 |
| 2021/04/20 | 3,170 | 3,215 | 3,125 | 3,125 | -35 | -1.1% | 15,100 |
| 2021/04/19 | 3,150 | 3,175 | 3,135 | 3,160 | +20 | +0.6% | 13,800 |
| 2021/04/16 | 3,130 | 3,185 | 3,130 | 3,140 | +30 | +1% | 14,100 |
| 2021/04/15 | 3,195 | 3,205 | 3,110 | 3,110 | -120 | -3.7% | 20,900 |
| 2021/04/14 | 3,250 | 3,275 | 3,200 | 3,230 | -20 | -0.6% | 16,600 |
| 2021/04/13 | 3,285 | 3,300 | 3,245 | 3,250 | -60 | -1.8% | 16,700 |
| 2021/04/12 | 3,260 | 3,310 | 3,180 | 3,310 | +35 | +1.1% | 32,000 |
| 2021/04/09 | 3,330 | 3,350 | 3,275 | 3,275 | -40 | -1.2% | 19,200 |
| 2021/04/08 | 3,350 | 3,355 | 3,300 | 3,315 | -40 | -1.2% | 22,200 |
| 2021/04/07 | 3,305 | 3,415 | 3,300 | 3,355 | +40 | +1.2% | 26,100 |
| 2021/04/06 | 3,420 | 3,445 | 3,280 | 3,315 | -100 | -2.9% | 41,500 |
| 2021/04/05 | 3,415 | 3,440 | 3,385 | 3,415 | +20 | +0.6% | 44,900 |
| 2021/04/02 | 3,400 | 3,530 | 3,370 | 3,395 | +20 | +0.6% | 63,300 |
| 2021/04/01 | 3,310 | 3,405 | 3,260 | 3,375 | +90 | +2.7% | 59,700 |
| 2021/03/31 | 3,220 | 3,340 | 3,175 | 3,285 | +110 | +3.5% | 47,800 |
| 2021/03/30 | 3,200 | 3,245 | 3,120 | 3,175 | -35 | -1.1% | 34,500 |
| 2021/03/29 | 3,270 | 3,275 | 3,180 | 3,210 | -55 | -1.7% | 57,300 |
| 2021/03/26 | 3,085 | 3,310 | 3,075 | 3,265 | +225 | +7.4% | 127,800 |
| 2021/03/25 | 3,100 | 3,190 | 2,970 | 3,040 | -30 | -1% | 59,100 |
| 2021/03/24 | 3,005 | 3,085 | 3,000 | 3,070 | +20 | +0.7% | 70,400 |
851～
900
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
