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 |
|---|---|---|---|---|---|---|---|
| 2022/02/07 | 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 |
| 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 |
851～
900
件表示中 / 2625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 | 139,200円 | +17.5% | +14.6% | 1.72% | 17.59倍 | 2.95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 |
| ＩＤＨＤ | 241,300円 | +6.1% | +3.8% | 2.90% | 16.81倍 | 2.99倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| ソラコム | 88,300円 | +20.1% | -9.5% | 0.00% | 95.15倍 | 3.98倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| ＧＭＯ－ＦＧ | 486,500円 | +18.7% | +32.3% | 1.64% | 30.52倍 | 7.10倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| ピーシーエー | 184,600円 | +8.9% | +6.6% | 5.15% | 19.52倍 | 1.94倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
市場注目の銘柄
チャート関連のコラム
