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 |
|---|---|---|---|---|---|---|---|
| 2021/11/24 | 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 |
| 2021/10/01 | 3,625 | 3,660 | 3,550 | 3,550 | -55 | -1.5% | 31,200 |
| 2021/09/30 | 3,605 | 3,635 | 3,555 | 3,605 | +40 | +1.1% | 19,800 |
| 2021/09/29 | 3,500 | 3,645 | 3,455 | 3,565 | -5 | -0.1% | 88,800 |
| 2021/09/28 | 3,640 | 3,650 | 3,535 | 3,570 | -90 | -2.5% | 27,700 |
| 2021/09/27 | 3,570 | 3,690 | 3,530 | 3,660 | +125 | +3.5% | 58,100 |
| 2021/09/24 | 3,515 | 3,585 | 3,495 | 3,535 | +45 | +1.3% | 39,300 |
| 2021/09/22 | 3,500 | 3,500 | 3,450 | 3,490 | -10 | -0.3% | 21,000 |
| 2021/09/21 | 3,430 | 3,515 | 3,350 | 3,500 | +10 | +0.3% | 58,100 |
| 2021/09/17 | 3,470 | 3,515 | 3,460 | 3,490 | +5 | +0.1% | 22,700 |
| 2021/09/16 | 3,540 | 3,540 | 3,445 | 3,485 | -20 | -0.6% | 34,400 |
| 2021/09/15 | 3,535 | 3,540 | 3,485 | 3,505 | -75 | -2.1% | 29,900 |
| 2021/09/14 | 3,505 | 3,600 | 3,490 | 3,580 | +30 | +0.8% | 32,100 |
| 2021/09/13 | 3,455 | 3,550 | 3,410 | 3,550 | +95 | +2.7% | 40,200 |
| 2021/09/10 | 3,450 | 3,475 | 3,430 | 3,455 | +25 | +0.7% | 15,600 |
901～
950
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 | 138,300円 | +17.5% | +14.6% | 1.74% | 17.47倍 | 2.94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 | 240,000円 | +6.1% | +3.8% | 2.92% | 16.72倍 | 2.97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 | 484,000円 | +18.7% | +32.3% | 1.65% | 30.36倍 | 7.07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 | 181,200円 | +8.9% | +6.6% | 5.24% | 19.16倍 | 1.91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
