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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 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 |
| 2021/09/09 | 3,430 | 3,510 | 3,410 | 3,430 | -30 | -0.9% | 27,800 |
| 2021/09/08 | 3,435 | 3,465 | 3,400 | 3,460 | +15 | +0.4% | 32,200 |
| 2021/09/07 | 3,415 | 3,480 | 3,395 | 3,445 | +75 | +2.2% | 44,700 |
| 2021/09/06 | 3,370 | 3,395 | 3,300 | 3,370 | +5 | +0.1% | 29,800 |
| 2021/09/03 | 3,420 | 3,450 | 3,340 | 3,365 | -35 | -1% | 24,200 |
| 2021/09/02 | 3,355 | 3,410 | 3,295 | 3,400 | +70 | +2.1% | 106,000 |
| 2021/09/01 | 3,410 | 3,420 | 3,315 | 3,330 | -75 | -2.2% | 46,700 |
| 2021/08/31 | 3,405 | 3,480 | 3,390 | 3,405 | +45 | +1.3% | 30,700 |
| 2021/08/30 | 3,320 | 3,380 | 3,255 | 3,360 | +60 | +1.8% | 44,200 |
| 2021/08/27 | 3,330 | 3,355 | 3,275 | 3,300 | -75 | -2.2% | 26,600 |
| 2021/08/26 | 3,325 | 3,390 | 3,275 | 3,375 | +50 | +1.5% | 28,900 |
| 2021/08/25 | 3,350 | 3,360 | 3,290 | 3,325 | ±0 | ±0% | 34,900 |
| 2021/08/24 | 3,230 | 3,325 | 3,215 | 3,325 | +110 | +3.4% | 37,800 |
| 2021/08/23 | 3,100 | 3,285 | 3,100 | 3,215 | +160 | +5.2% | 74,400 |
| 2021/08/20 | 3,050 | 3,170 | 3,005 | 3,055 | +58 | +1.9% | 72,600 |
| 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 |
901～
950
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
